Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 300.00 | 161.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00350000 | 2024-06-13 3:38PM EDT | 350.00 | 112.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00400000 | 2024-06-13 12:59PM EDT | 400.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240726C00405000 | 2024-06-13 12:59PM EDT | 405.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240726C00415000 | 2024-06-17 10:54AM EDT | 415.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240726C00420000 | 2024-06-14 10:31AM EDT | 420.00 | 107.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00430000 | 2024-06-17 10:48AM EDT | 430.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00440000 | 2024-06-20 1:10PM EDT | 440.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00450000 | 2024-06-17 12:03PM EDT | 450.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240726C00455000 | 2024-06-21 1:00PM EDT | 455.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240726C00460000 | 2024-06-21 10:03AM EDT | 460.00 | 70.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00465000 | 2024-06-18 10:55AM EDT | 465.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00470000 | 2024-06-24 1:15PM EDT | 470.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240726C00475000 | 2024-06-17 10:25AM EDT | 475.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00480000 | 2024-06-14 9:35AM EDT | 480.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240726C00485000 | 2024-06-25 12:11PM EDT | 485.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00490000 | 2024-06-20 3:40PM EDT | 490.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00495000 | 2024-06-21 1:45PM EDT | 495.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00500000 | 2024-06-25 9:49AM EDT | 500.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00505000 | 2024-06-20 9:51AM EDT | 505.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE240726C00510000 | 2024-06-26 10:56AM EDT | 510.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00515000 | 2024-06-26 10:29AM EDT | 515.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00520000 | 2024-06-26 11:10AM EDT | 520.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00525000 | 2024-06-26 3:55PM EDT | 525.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240726C00530000 | 2024-06-26 3:48PM EDT | 530.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| ADBE240726C00535000 | 2024-06-26 3:49PM EDT | 535.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADBE240726C00540000 | 2024-06-26 2:49PM EDT | 540.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240726C00545000 | 2024-06-26 11:51AM EDT | 545.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| ADBE240726C00550000 | 2024-06-26 2:33PM EDT | 550.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADBE240726C00555000 | 2024-06-25 1:09PM EDT | 555.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE240726C00560000 | 2024-06-26 3:46PM EDT | 560.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240726C00565000 | 2024-06-25 12:14PM EDT | 565.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADBE240726C00570000 | 2024-06-26 9:39AM EDT | 570.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240726C00575000 | 2024-06-25 3:20PM EDT | 575.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240726C00580000 | 2024-06-25 3:52PM EDT | 580.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADBE240726C00590000 | 2024-06-25 12:28PM EDT | 590.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240726C00595000 | 2024-06-20 12:59PM EDT | 595.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE240726C00600000 | 2024-06-24 3:10PM EDT | 600.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240726C00605000 | 2024-06-14 9:42AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726C00610000 | 2024-06-14 1:02PM EDT | 610.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240726C00630000 | 2024-06-21 9:48AM EDT | 630.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240726C00650000 | 2024-06-24 3:47PM EDT | 650.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726C00690000 | 2024-06-17 9:57AM EDT | 690.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00330000 | 2024-06-07 9:40AM EDT | 330.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE240726P00360000 | 2024-06-13 3:23PM EDT | 360.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00370000 | 2024-06-13 10:31AM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00380000 | 2024-06-14 1:28PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00385000 | 2024-06-14 1:57PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240726P00390000 | 2024-06-14 9:53AM EDT | 390.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADBE240726P00395000 | 2024-06-14 12:16PM EDT | 395.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240726P00400000 | 2024-06-14 9:46AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240726P00405000 | 2024-06-14 9:37AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00410000 | 2024-06-21 2:05PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240726P00415000 | 2024-06-14 11:06AM EDT | 415.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00420000 | 2024-06-21 2:06PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00425000 | 2024-06-21 3:33PM EDT | 425.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00430000 | 2024-06-21 9:54AM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00435000 | 2024-06-14 9:49AM EDT | 435.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240726P00440000 | 2024-06-24 1:30PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00445000 | 2024-06-26 11:28AM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240726P00450000 | 2024-06-26 3:45PM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE240726P00455000 | 2024-06-24 1:44PM EDT | 455.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00460000 | 2024-06-24 10:55AM EDT | 460.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00465000 | 2024-06-25 2:11PM EDT | 465.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00470000 | 2024-06-25 10:06AM EDT | 470.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240726P00475000 | 2024-06-20 3:41PM EDT | 475.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240726P00480000 | 2024-06-26 3:03PM EDT | 480.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240726P00485000 | 2024-06-26 3:03PM EDT | 485.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240726P00490000 | 2024-06-26 1:06PM EDT | 490.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADBE240726P00495000 | 2024-06-26 1:06PM EDT | 495.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240726P00500000 | 2024-06-26 3:55PM EDT | 500.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADBE240726P00505000 | 2024-06-26 3:46PM EDT | 505.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE240726P00510000 | 2024-06-25 10:52AM EDT | 510.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240726P00515000 | 2024-06-26 11:27AM EDT | 515.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE240726P00520000 | 2024-06-26 3:57PM EDT | 520.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ADBE240726P00525000 | 2024-06-26 1:07PM EDT | 525.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE240726P00530000 | 2024-06-26 2:52PM EDT | 530.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240726P00535000 | 2024-06-26 1:07PM EDT | 535.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726P00540000 | 2024-06-26 9:46AM EDT | 540.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726P00545000 | 2024-06-21 12:31PM EDT | 545.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240726P00550000 | 2024-06-21 2:23PM EDT | 550.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE240726P00600000 | 2024-06-14 10:00AM EDT | 600.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.