Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00435000 | 2024-06-14 9:44AM EDT | 435.00 | 95.50 | 118.05 | 128.00 | 0.00 | - | 3 | 2 | 53.35% |
| ADBE240802C00450000 | 2024-06-27 10:44AM EDT | 450.00 | 100.05 | 103.10 | 113.00 | 0.00 | - | 1 | 4 | 64.48% |
| ADBE240802C00455000 | 2024-06-13 12:36PM EDT | 455.00 | 29.20 | 98.30 | 108.00 | 0.00 | - | 2 | 1 | 62.08% |
| ADBE240802C00460000 | 2024-06-20 11:56AM EDT | 460.00 | 72.90 | 93.40 | 103.00 | 0.00 | - | 10 | 3 | 59.69% |
| ADBE240802C00465000 | 2024-06-20 1:33PM EDT | 465.00 | 62.25 | 89.00 | 98.00 | 0.00 | - | 10 | 5 | 57.30% |
| ADBE240802C00470000 | 2024-06-17 1:59PM EDT | 470.00 | 56.20 | 84.00 | 93.00 | 0.00 | - | - | 2 | 54.91% |
| ADBE240802C00475000 | 2024-06-24 9:31AM EDT | 475.00 | 62.90 | 79.00 | 88.70 | 0.00 | - | 1 | 2 | 54.27% |
| ADBE240802C00480000 | 2024-06-27 12:19PM EDT | 480.00 | 72.62 | 74.15 | 84.00 | 0.00 | - | 2 | 5 | 52.56% |
| ADBE240802C00485000 | 2024-06-17 9:56AM EDT | 485.00 | 40.18 | 69.40 | 79.00 | 0.00 | - | 10 | 7 | 50.13% |
| ADBE240802C00495000 | 2024-06-25 2:03PM EDT | 495.00 | 36.71 | 60.00 | 68.35 | 0.00 | - | 1 | 1 | 43.81% |
| ADBE240802C00500000 | 2024-06-27 9:31AM EDT | 500.00 | 43.00 | 55.00 | 64.00 | 0.00 | - | 1 | 3 | 42.79% |
| ADBE240802C00505000 | 2024-06-20 9:57AM EDT | 505.00 | 35.41 | 50.00 | 59.10 | 0.00 | - | - | 1 | 40.52% |
| ADBE240802C00510000 | 2024-06-27 3:33PM EDT | 510.00 | 44.00 | 49.50 | 52.90 | 0.00 | - | 2 | 5 | 35.61% |
| ADBE240802C00515000 | 2024-06-28 3:14PM EDT | 515.00 | 46.22 | 45.15 | 49.05 | +7.98 | +20.87% | 1 | 6 | 35.42% |
| ADBE240802C00520000 | 2024-06-28 9:50AM EDT | 520.00 | 42.76 | 41.00 | 45.05 | +8.35 | +24.27% | 2 | 16 | 34.72% |
| ADBE240802C00525000 | 2024-06-28 10:26AM EDT | 525.00 | 36.67 | 36.20 | 40.65 | +5.59 | +17.99% | 12 | 35 | 33.14% |
| ADBE240802C00530000 | 2024-06-28 12:35PM EDT | 530.00 | 32.54 | 32.95 | 36.65 | +5.24 | +19.19% | 8 | 39 | 32.09% |
| ADBE240802C00535000 | 2024-06-28 9:50AM EDT | 535.00 | 29.00 | 29.65 | 33.05 | +5.29 | +22.31% | 2 | 25 | 31.51% |
| ADBE240802C00540000 | 2024-06-28 3:23PM EDT | 540.00 | 26.96 | 25.75 | 29.45 | +4.82 | +21.77% | 6 | 24 | 30.69% |
| ADBE240802C00545000 | 2024-06-28 12:02PM EDT | 545.00 | 22.37 | 22.80 | 25.95 | +4.37 | +24.28% | 1 | 15 | 29.79% |
| ADBE240802C00550000 | 2024-06-28 2:56PM EDT | 550.00 | 21.00 | 19.20 | 22.65 | +4.81 | +29.71% | 16 | 43 | 28.94% |
| ADBE240802C00555000 | 2024-06-28 10:39AM EDT | 555.00 | 17.10 | 16.30 | 19.45 | +4.80 | +39.02% | 8 | 8 | 27.96% |
| ADBE240802C00560000 | 2024-06-28 3:27PM EDT | 560.00 | 15.46 | 13.85 | 17.10 | +3.04 | +24.48% | 25 | 18 | 27.94% |
| ADBE240802C00565000 | 2024-06-28 2:51PM EDT | 565.00 | 13.90 | 12.85 | 14.30 | +9.09 | +188.98% | 7 | 6 | 26.95% |
| ADBE240802C00570000 | 2024-06-28 1:53PM EDT | 570.00 | 10.82 | 10.45 | 12.50 | +1.98 | +22.40% | 6 | 16 | 27.12% |
| ADBE240802C00575000 | 2024-06-28 3:55PM EDT | 575.00 | 10.25 | 9.15 | 10.55 | +2.96 | +40.60% | 4 | 12 | 26.77% |
| ADBE240802C00580000 | 2024-06-26 3:24PM EDT | 580.00 | 8.20 | 7.85 | 8.85 | +5.41 | +193.91% | 3 | 2 | 26.49% |
| ADBE240802C00590000 | 2024-06-28 1:25PM EDT | 590.00 | 5.52 | 4.50 | 6.90 | +1.43 | +34.96% | 9 | 13 | 27.53% |
| ADBE240802C00595000 | 2024-06-28 11:12AM EDT | 595.00 | 4.07 | 4.15 | 5.35 | +1.73 | +73.93% | 7 | 1 | 26.57% |
| ADBE240802C00600000 | 2024-06-28 3:33PM EDT | 600.00 | 3.70 | 2.95 | 5.15 | +1.36 | +58.12% | 10 | 32 | 28.03% |
| ADBE240802C00605000 | 2024-06-27 3:18PM EDT | 605.00 | 2.26 | 2.31 | 3.80 | 0.00 | - | 1 | 7 | 26.80% |
| ADBE240802C00610000 | 2024-06-28 3:06PM EDT | 610.00 | 2.57 | 1.97 | 3.40 | +1.32 | +105.60% | 1 | 8 | 27.47% |
| ADBE240802C00620000 | 2024-06-28 1:11PM EDT | 620.00 | 1.90 | 1.22 | 2.18 | +0.95 | +100.00% | 6 | 6 | 27.03% |
| ADBE240802C00650000 | 2024-06-28 11:06AM EDT | 650.00 | 0.44 | 0.08 | 2.96 | -0.16 | -26.67% | 6 | 52 | 37.91% |
| ADBE240802C00670000 | 2024-06-21 12:16PM EDT | 670.00 | 0.64 | 0.00 | 2.99 | 0.00 | - | 26 | 51 | 43.21% |
| ADBE240802C00680000 | 2024-06-17 10:58AM EDT | 680.00 | 0.23 | 0.00 | 2.61 | 0.00 | - | - | 1 | 44.26% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00390000 | 2024-06-17 10:37AM EDT | 390.00 | 0.35 | 0.05 | 2.40 | 0.00 | - | - | 1 | 62.79% |
| ADBE240802P00400000 | 2024-06-18 10:02AM EDT | 400.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 1 | 3 | 58.94% |
| ADBE240802P00405000 | 2024-06-18 1:33PM EDT | 405.00 | 0.59 | 0.05 | 2.41 | 0.00 | - | 1 | 1 | 57.08% |
| ADBE240802P00410000 | 2024-06-13 1:27PM EDT | 410.00 | 6.00 | 0.04 | 1.35 | 0.00 | - | 1 | 1 | 50.02% |
| ADBE240802P00415000 | 2024-06-14 10:27AM EDT | 415.00 | 2.35 | 0.00 | 2.71 | 0.00 | - | 1 | 0 | 54.32% |
| ADBE240802P00420000 | 2024-06-18 10:24AM EDT | 420.00 | 0.57 | 0.00 | 2.72 | 0.00 | - | 3 | 1 | 52.48% |
| ADBE240802P00425000 | 2024-06-26 10:25AM EDT | 425.00 | 0.01 | 0.00 | 2.43 | 0.00 | - | 4 | 10 | 57.12% |
| ADBE240802P00430000 | 2024-06-21 9:56AM EDT | 430.00 | 0.67 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 54.29% |
| ADBE240802P00435000 | 2024-06-25 3:19PM EDT | 435.00 | 0.70 | 0.00 | 2.77 | 0.00 | - | 6 | 16 | 54.74% |
| ADBE240802P00440000 | 2024-06-17 12:49PM EDT | 440.00 | 1.28 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 50.46% |
| ADBE240802P00445000 | 2024-06-13 3:05PM EDT | 445.00 | 18.29 | 0.02 | 2.52 | 0.00 | - | 1 | 1 | 49.55% |
| ADBE240802P00450000 | 2024-06-28 3:18PM EDT | 450.00 | 0.33 | 0.03 | 1.05 | -1.14 | -77.55% | 1 | 4 | 39.45% |
| ADBE240802P00455000 | 2024-06-17 2:16PM EDT | 455.00 | 1.61 | 0.05 | 2.62 | 0.00 | - | 7 | 7 | 46.03% |
| ADBE240802P00460000 | 2024-06-27 2:50PM EDT | 460.00 | 0.59 | 0.07 | 2.68 | 0.00 | - | 4 | 10 | 44.31% |
| ADBE240802P00465000 | 2024-06-26 11:18AM EDT | 465.00 | 1.20 | 0.00 | 2.76 | 0.00 | - | 2 | 4 | 42.66% |
| ADBE240802P00470000 | 2024-06-26 10:42AM EDT | 470.00 | 1.27 | 0.00 | 1.21 | 0.00 | - | 1 | 4 | 33.58% |
| ADBE240802P00475000 | 2024-06-27 10:35AM EDT | 475.00 | 1.05 | 0.22 | 1.18 | 0.00 | - | 1 | 15 | 31.68% |
| ADBE240802P00480000 | 2024-06-28 10:41AM EDT | 480.00 | 1.04 | 0.29 | 1.73 | -0.16 | -13.33% | 1 | 15 | 32.65% |
| ADBE240802P00485000 | 2024-06-28 11:12AM EDT | 485.00 | 1.06 | 0.38 | 3.30 | -0.13 | -10.92% | 5 | 28 | 36.57% |
| ADBE240802P00490000 | 2024-06-28 1:35PM EDT | 490.00 | 1.17 | 0.77 | 1.63 | -0.45 | -27.78% | 4 | 16 | 28.60% |
| ADBE240802P00495000 | 2024-06-28 12:12PM EDT | 495.00 | 1.66 | 0.95 | 2.04 | -0.12 | -6.74% | 10 | 28 | 28.38% |
| ADBE240802P00500000 | 2024-06-28 2:57PM EDT | 500.00 | 1.59 | 1.18 | 2.68 | -0.61 | -27.73% | 6 | 34 | 28.62% |
| ADBE240802P00505000 | 2024-06-28 9:56AM EDT | 505.00 | 2.35 | 1.37 | 2.27 | -1.24 | -34.54% | 6 | 10 | 25.39% |
| ADBE240802P00510000 | 2024-06-28 11:02AM EDT | 510.00 | 3.68 | 2.11 | 3.00 | +0.20 | +5.75% | 10 | 14 | 25.56% |
| ADBE240802P00515000 | 2024-06-28 2:51PM EDT | 515.00 | 3.09 | 2.49 | 3.50 | -1.28 | -29.29% | 18 | 14 | 24.78% |
| ADBE240802P00520000 | 2024-06-28 2:38PM EDT | 520.00 | 4.01 | 3.20 | 4.50 | -2.22 | -35.63% | 5 | 14 | 24.91% |
| ADBE240802P00525000 | 2024-06-28 12:11PM EDT | 525.00 | 5.44 | 3.85 | 5.30 | -1.36 | -20.00% | 4 | 10 | 24.27% |
| ADBE240802P00530000 | 2024-06-28 9:56AM EDT | 530.00 | 7.25 | 5.15 | 6.40 | -1.38 | -15.99% | 1 | 8 | 23.93% |
| ADBE240802P00535000 | 2024-06-27 11:50AM EDT | 535.00 | 10.13 | 6.30 | 7.90 | 0.00 | - | 42 | 11 | 23.96% |
| ADBE240802P00550000 | 2024-06-28 3:39PM EDT | 550.00 | 12.80 | 11.10 | 12.90 | -5.82 | -31.26% | 8 | 13 | 22.72% |
| ADBE240802P00580000 | 2024-06-27 12:43PM EDT | 580.00 | 36.25 | 29.10 | 30.85 | 0.00 | - | 2 | 2 | 22.37% |
| ADBE240802P00595000 | 2024-06-18 10:16AM EDT | 595.00 | 66.43 | 40.35 | 43.20 | 0.00 | - | - | 0 | 23.20% |
| ADBE240802P00605000 | 2024-06-14 9:40AM EDT | 605.00 | 79.90 | 48.80 | 52.55 | 0.00 | - | - | 0 | 25.07% |
© 2024 Yahoo. All rights reserved.