Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 370.00 | 134.85 | 123.60 | 130.80 | 0.00 | - | 2 | 2 | 52.43% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 48.11% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 390.00 | 100.19 | 109.05 | 112.15 | 0.00 | - | 1 | 8 | 47.31% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 400.00 | 91.25 | 100.70 | 104.75 | 0.00 | - | 5 | 6 | 46.86% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 410.00 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 44.84% |
| ADBE241018C00420000 | 2024-05-21 10:44AM EDT | 420.00 | 85.50 | 85.50 | 89.45 | 0.00 | - | 1 | 2 | 44.72% |
| ADBE241018C00430000 | 2024-05-22 12:47PM EDT | 430.00 | 79.19 | 78.15 | 81.60 | +9.17 | +13.10% | 1 | 0 | 43.18% |
| ADBE241018C00440000 | 2024-05-22 12:43PM EDT | 440.00 | 72.13 | 71.55 | 74.45 | +1.91 | +2.72% | 3 | 62 | 42.11% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 450.00 | 65.35 | 65.75 | 68.45 | 0.00 | - | 6 | 19 | 41.85% |
| ADBE241018C00460000 | 2024-05-16 10:00AM EDT | 460.00 | 62.15 | 58.55 | 61.10 | 0.00 | - | 1 | 15 | 40.17% |
| ADBE241018C00470000 | 2024-05-16 12:55PM EDT | 470.00 | 56.25 | 52.65 | 55.15 | 0.00 | - | 4 | 34 | 39.47% |
| ADBE241018C00480000 | 2024-05-21 1:11PM EDT | 480.00 | 44.85 | 47.55 | 48.35 | 0.00 | - | 1 | 31 | 37.82% |
| ADBE241018C00490000 | 2024-05-22 1:43PM EDT | 490.00 | 42.15 | 42.35 | 43.05 | -1.29 | -2.97% | 2 | 365 | 37.16% |
| ADBE241018C00500000 | 2024-05-22 9:43AM EDT | 500.00 | 36.00 | 37.60 | 38.25 | +0.80 | +2.27% | 2 | 79 | 36.63% |
| ADBE241018C00505000 | 2024-05-22 10:15AM EDT | 505.00 | 35.55 | 35.25 | 36.00 | +2.40 | +7.24% | 2 | 58 | 36.39% |
| ADBE241018C00510000 | 2024-05-22 1:43PM EDT | 510.00 | 33.05 | 32.60 | 34.70 | -0.90 | -2.65% | 2 | 84 | 36.86% |
| ADBE241018C00515000 | 2024-05-21 11:58AM EDT | 515.00 | 29.55 | 30.35 | 31.95 | 0.00 | - | 1 | 26 | 36.08% |
| ADBE241018C00520000 | 2024-05-22 1:14PM EDT | 520.00 | 28.85 | 28.55 | 30.90 | +1.75 | +6.46% | 12 | 44 | 36.62% |
| ADBE241018C00525000 | 2024-05-22 12:47PM EDT | 525.00 | 27.15 | 26.85 | 28.85 | -1.35 | -4.74% | 13 | 56 | 36.28% |
| ADBE241018C00530000 | 2024-05-22 3:55PM EDT | 530.00 | 25.25 | 24.90 | 27.00 | -1.50 | -5.61% | 11 | 41 | 36.04% |
| ADBE241018C00535000 | 2024-05-22 12:47PM EDT | 535.00 | 23.75 | 23.15 | 25.45 | -0.20 | -0.84% | 6 | 107 | 35.99% |
| ADBE241018C00540000 | 2024-05-22 3:55PM EDT | 540.00 | 21.95 | 21.70 | 23.80 | -2.00 | -8.35% | 22 | 132 | 35.79% |
| ADBE241018C00545000 | 2024-05-22 3:55PM EDT | 545.00 | 20.45 | 20.20 | 22.20 | +1.05 | +5.41% | 18 | 60 | 35.57% |
| ADBE241018C00550000 | 2024-05-22 3:55PM EDT | 550.00 | 19.05 | 18.85 | 21.20 | +0.70 | +3.81% | 11 | 94 | 35.82% |
| ADBE241018C00555000 | 2024-05-22 3:55PM EDT | 555.00 | 17.70 | 17.45 | 19.35 | -0.49 | -2.69% | 16 | 12 | 35.24% |
| ADBE241018C00560000 | 2024-05-22 3:55PM EDT | 560.00 | 16.45 | 16.35 | 18.20 | -0.60 | -3.52% | 41 | 92 | 35.24% |
| ADBE241018C00565000 | 2024-05-16 3:24PM EDT | 565.00 | 16.65 | 15.15 | 17.05 | 0.00 | - | 1 | 61 | 35.18% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 570.00 | 16.10 | 13.85 | 16.25 | 0.00 | - | 1 | 569 | 35.40% |
| ADBE241018C00575000 | 2024-05-21 10:49AM EDT | 575.00 | 13.20 | 12.80 | 14.90 | 0.00 | - | 2 | 57 | 35.03% |
| ADBE241018C00580000 | 2024-05-21 1:41PM EDT | 580.00 | 11.16 | 11.90 | 13.85 | 0.00 | - | 1 | 136 | 34.90% |
| ADBE241018C00585000 | 2024-05-16 3:45PM EDT | 585.00 | 12.25 | 10.95 | 12.95 | 0.00 | - | 2 | 45 | 34.86% |
| ADBE241018C00590000 | 2024-05-21 10:23AM EDT | 590.00 | 10.50 | 10.10 | 12.05 | 0.00 | - | 2 | 65 | 34.77% |
| ADBE241018C00595000 | 2024-05-17 2:13PM EDT | 595.00 | 10.40 | 9.40 | 11.30 | 0.00 | - | 3 | 46 | 34.78% |
| ADBE241018C00600000 | 2024-05-21 2:16PM EDT | 600.00 | 8.20 | 8.70 | 10.45 | 0.00 | - | 1 | 170 | 34.64% |
| ADBE241018C00605000 | 2024-05-21 1:32PM EDT | 605.00 | 7.50 | 7.90 | 9.85 | 0.00 | - | 2 | 61 | 34.73% |
| ADBE241018C00610000 | 2024-05-21 1:41PM EDT | 610.00 | 6.87 | 7.35 | 9.20 | 0.00 | - | 44 | 67 | 34.72% |
| ADBE241018C00615000 | 2024-05-21 2:59PM EDT | 615.00 | 6.60 | 6.80 | 8.55 | 0.00 | - | 2 | 10 | 34.66% |
| ADBE241018C00620000 | 2024-05-09 11:15AM EDT | 620.00 | 8.20 | 6.25 | 8.25 | 0.00 | - | 1 | 31 | 35.01% |
| ADBE241018C00625000 | 2024-05-21 11:43AM EDT | 625.00 | 5.75 | 5.75 | 7.35 | 0.00 | - | 1 | 13 | 34.51% |
| ADBE241018C00630000 | 2024-05-21 11:58AM EDT | 630.00 | 5.25 | 5.30 | 7.25 | 0.00 | - | 1 | 18 | 35.08% |
| ADBE241018C00635000 | 2024-05-21 2:59PM EDT | 635.00 | 4.75 | 4.90 | 5.25 | 0.00 | - | 2 | 8 | 32.70% |
| ADBE241018C00640000 | 2024-05-21 12:02PM EDT | 640.00 | 4.40 | 4.50 | 6.05 | 0.00 | - | 3 | 32 | 34.66% |
| ADBE241018C00645000 | 2024-05-21 11:58AM EDT | 645.00 | 4.10 | 4.10 | 4.45 | 0.00 | - | 2 | 8 | 32.60% |
| ADBE241018C00650000 | 2024-05-21 12:29PM EDT | 650.00 | 3.75 | 3.80 | 5.30 | 0.00 | - | 13 | 86 | 34.73% |
| ADBE241018C00655000 | 2024-05-21 11:29AM EDT | 655.00 | 3.55 | 3.45 | 4.90 | 0.00 | - | 2 | 10 | 34.67% |
| ADBE241018C00660000 | 2024-05-21 12:13PM EDT | 660.00 | 3.20 | 3.10 | 3.55 | 0.00 | - | 5 | 22 | 32.67% |
| ADBE241018C00665000 | 2024-05-13 10:10AM EDT | 665.00 | 2.76 | 2.86 | 3.25 | -1.69 | -37.98% | 1 | 31 | 32.60% |
| ADBE241018C00670000 | 2024-05-16 12:29PM EDT | 670.00 | 3.50 | 2.49 | 4.10 | 0.00 | - | 12 | 23 | 34.97% |
| ADBE241018C00675000 | 2024-05-16 12:29PM EDT | 675.00 | 3.25 | 2.42 | 2.75 | 0.00 | - | 25 | 41 | 32.54% |
| ADBE241018C00680000 | 2024-05-22 12:53PM EDT | 680.00 | 2.40 | 2.17 | 2.53 | -0.10 | -4.00% | 4 | 225 | 32.53% |
| ADBE241018C00685000 | 2024-05-16 12:29PM EDT | 685.00 | 2.76 | 1.89 | 2.62 | 0.00 | - | 25 | 43 | 33.30% |
| ADBE241018C00690000 | 2024-05-16 12:29PM EDT | 690.00 | 2.55 | 1.90 | 2.10 | 0.00 | - | 25 | 111 | 32.37% |
| ADBE241018C00695000 | 2024-05-20 3:20PM EDT | 695.00 | 2.02 | 1.54 | 2.29 | 0.00 | - | 1 | 6 | 33.44% |
| ADBE241018C00700000 | 2024-05-13 12:45PM EDT | 700.00 | 2.60 | 1.38 | 2.04 | 0.00 | - | 1 | 38 | 33.20% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 1.80 | 0.94 | 1.58 | 0.00 | - | 1 | 2 | 33.58% |
| ADBE241018C00760000 | 2024-03-21 9:34AM EDT | 760.00 | 4.40 | 0.50 | 1.97 | 0.00 | - | 2 | 4 | 38.61% |
| ADBE241018C00780000 | 2024-04-15 11:18AM EDT | 780.00 | 1.08 | 0.19 | 1.26 | 0.00 | - | 2 | 4 | 37.46% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 800.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| ADBE241018C00820000 | 2024-05-08 2:10PM EDT | 820.00 | 0.60 | 0.05 | 0.63 | 0.00 | - | 1 | 13 | 36.74% |
| ADBE241018C00840000 | 2024-04-08 3:54PM EDT | 840.00 | 0.62 | 0.17 | 0.80 | 0.00 | - | 3 | 13 | 39.39% |
| ADBE241018C00860000 | 2024-05-03 3:37PM EDT | 860.00 | 0.40 | 0.01 | 1.95 | 0.00 | - | 1 | 14 | 46.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00250000 | 2024-05-16 11:41AM EDT | 250.00 | 0.77 | 0.19 | 2.35 | 0.00 | - | 1 | 3 | 54.05% |
| ADBE241018P00260000 | 2024-05-21 1:20PM EDT | 260.00 | 0.60 | 0.25 | 0.85 | 0.00 | - | 1 | 3 | 47.97% |
| ADBE241018P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.95 | 0.38 | 0.99 | 0.00 | - | 10 | 429 | 46.46% |
| ADBE241018P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 1.32 | 0.53 | 1.27 | 0.00 | - | 2 | 8 | 45.76% |
| ADBE241018P00290000 | 2024-05-21 11:15AM EDT | 290.00 | 0.98 | 0.72 | 1.41 | 0.00 | - | 3 | 13 | 43.98% |
| ADBE241018P00300000 | 2024-05-20 12:56PM EDT | 300.00 | 1.35 | 0.93 | 1.66 | 0.00 | - | 2 | 20 | 42.71% |
| ADBE241018P00310000 | 2024-05-14 1:34PM EDT | 310.00 | 2.12 | 1.21 | 1.88 | 0.00 | - | 1 | 13 | 41.16% |
| ADBE241018P00320000 | 2024-05-01 11:48AM EDT | 320.00 | 3.15 | 1.55 | 2.23 | 0.00 | - | 11 | 14 | 40.03% |
| ADBE241018P00330000 | 2024-05-20 12:11PM EDT | 330.00 | 2.61 | 1.97 | 2.65 | 0.00 | - | 1 | 32 | 38.94% |
| ADBE241018P00340000 | 2024-05-20 11:27AM EDT | 340.00 | 3.05 | 2.81 | 3.20 | 0.00 | - | 1 | 28 | 38.04% |
| ADBE241018P00350000 | 2024-05-20 10:06AM EDT | 350.00 | 3.78 | 3.45 | 3.85 | 0.00 | - | 1 | 137 | 37.16% |
| ADBE241018P00360000 | 2024-05-15 11:33AM EDT | 360.00 | 4.65 | 4.25 | 4.70 | 0.00 | - | 9 | 65 | 36.48% |
| ADBE241018P00370000 | 2024-05-16 3:55PM EDT | 370.00 | 5.75 | 4.00 | 5.60 | 0.00 | - | 5 | 74 | 35.61% |
| ADBE241018P00380000 | 2024-05-21 1:23PM EDT | 380.00 | 7.05 | 6.25 | 6.75 | 0.00 | - | 1 | 115 | 34.92% |
| ADBE241018P00390000 | 2024-05-22 12:58PM EDT | 390.00 | 7.60 | 7.20 | 8.10 | -0.47 | -5.82% | 5 | 59 | 34.25% |
| ADBE241018P00400000 | 2024-05-21 1:53PM EDT | 400.00 | 10.12 | 8.00 | 9.75 | 0.00 | - | 1 | 207 | 33.70% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 410.00 | 12.26 | 9.80 | 11.70 | 0.00 | - | 1 | 188 | 33.21% |
| ADBE241018P00420000 | 2024-05-22 3:20PM EDT | 420.00 | 13.85 | 13.05 | 13.90 | -0.30 | -2.12% | 1 | 232 | 32.68% |
| ADBE241018P00430000 | 2024-05-22 11:47AM EDT | 430.00 | 15.92 | 15.55 | 17.90 | -1.26 | -7.33% | 3 | 101 | 33.67% |
| ADBE241018P00440000 | 2024-05-22 12:51PM EDT | 440.00 | 18.50 | 17.25 | 20.75 | -0.70 | -3.65% | 32 | 266 | 33.06% |
| ADBE241018P00450000 | 2024-05-22 12:51PM EDT | 450.00 | 21.65 | 21.55 | 22.50 | -1.90 | -8.07% | 26 | 753 | 31.17% |
| ADBE241018P00460000 | 2024-05-21 1:41PM EDT | 460.00 | 27.33 | 24.10 | 26.05 | 0.00 | - | 2 | 667 | 30.64% |
| ADBE241018P00470000 | 2024-05-21 1:50PM EDT | 470.00 | 29.90 | 28.25 | 30.05 | -1.75 | -5.53% | 2 | 519 | 30.16% |
| ADBE241018P00480000 | 2024-05-22 1:15PM EDT | 480.00 | 33.92 | 33.55 | 34.30 | -0.28 | -0.82% | 6 | 130 | 29.54% |
| ADBE241018P00490000 | 2024-05-22 12:04PM EDT | 490.00 | 38.20 | 38.30 | 39.05 | -1.25 | -3.17% | 2 | 228 | 29.00% |
| ADBE241018P00500000 | 2024-05-22 3:12PM EDT | 500.00 | 44.50 | 43.45 | 44.30 | -1.05 | -2.31% | 3 | 102 | 28.51% |
| ADBE241018P00505000 | 2024-05-17 3:50PM EDT | 505.00 | 47.78 | 46.25 | 47.00 | 0.00 | - | 40 | 66 | 28.20% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 510.00 | 52.80 | 48.95 | 50.15 | 0.00 | - | 1 | 38 | 28.17% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 515.00 | 55.52 | 54.15 | 56.75 | 0.00 | - | 3 | 46 | 30.92% |
| ADBE241018P00520000 | 2024-05-22 10:51AM EDT | 520.00 | 56.54 | 53.90 | 56.40 | -0.46 | -0.81% | 1 | 116 | 27.80% |
| ADBE241018P00525000 | 2024-05-21 1:13PM EDT | 525.00 | 62.60 | 56.40 | 59.60 | 0.00 | - | 5 | 158 | 27.54% |
| ADBE241018P00530000 | 2024-05-20 12:42PM EDT | 530.00 | 63.15 | 59.95 | 63.15 | 0.00 | - | 9 | 104 | 27.51% |
| ADBE241018P00535000 | 2024-05-21 11:17AM EDT | 535.00 | 67.00 | 62.95 | 66.35 | 0.00 | - | 8 | 20 | 27.07% |
| ADBE241018P00540000 | 2024-05-10 10:46AM EDT | 540.00 | 70.50 | 66.60 | 69.95 | 0.00 | - | 3 | 16 | 26.90% |
| ADBE241018P00545000 | 2024-05-16 3:45PM EDT | 545.00 | 75.28 | 70.50 | 74.10 | 0.00 | - | 6 | 87 | 27.17% |
| ADBE241018P00550000 | 2024-05-22 1:15PM EDT | 550.00 | 76.47 | 73.95 | 78.20 | +1.77 | +2.37% | 2 | 63 | 27.34% |
| ADBE241018P00555000 | 2024-05-07 9:44AM EDT | 555.00 | 76.90 | 77.40 | 81.65 | 0.00 | - | 1 | 10 | 26.76% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 560.00 | 100.45 | 83.05 | 86.15 | 0.00 | - | 2 | 23 | 27.19% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 565.00 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 21.20% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 570.00 | 106.32 | 92.10 | 95.00 | 0.00 | - | 1 | 510 | 27.76% |
| ADBE241018P00575000 | 2024-05-07 3:05PM EDT | 575.00 | 89.03 | 93.00 | 99.55 | 0.00 | - | 2 | 16 | 28.12% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 580.00 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 44.65% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 585.00 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 44.02% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 590.00 | 101.08 | 105.80 | 110.60 | 0.00 | - | 2 | 3 | 25.25% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 595.00 | 124.95 | 111.05 | 117.40 | 0.00 | - | 2 | 10 | 28.65% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 600.00 | 130.05 | 115.55 | 119.50 | 0.00 | - | 8 | 18 | 24.84% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 605.00 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 25.71% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 620.00 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241018P00625000 | 2024-03-05 11:49AM EDT | 625.00 | 104.00 | 130.40 | 132.90 | 0.00 | - | - | 4 | 0.00% |
| ADBE241018P00635000 | 2024-05-03 12:04PM EDT | 635.00 | 151.35 | 147.60 | 155.50 | 0.00 | - | 2 | 0 | 31.33% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 640.00 | 154.11 | 153.70 | 161.60 | 0.00 | - | 3 | 0 | 33.86% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 660.00 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 47.64% |
| ADBE241018P00665000 | 2024-05-03 2:26PM EDT | 665.00 | 179.80 | 177.50 | 185.45 | +0.15 | +0.08% | 5 | 1 | 34.98% |
© 2024 Yahoo. All rights reserved.