Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-04-02 11:09AM EDT | 260.00 | 248.50 | 221.00 | 226.10 | 0.00 | - | 1 | 2 | 47.19% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 320.00 | 167.60 | 175.45 | 180.70 | 0.00 | - | 2 | 1 | 55.32% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 69.54% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 47.91% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 147.35 | 154.90 | 0.00 | - | 2 | 1 | 50.15% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 380.00 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 46.18% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 390.00 | 112.35 | 115.05 | 119.90 | 0.00 | - | 4 | 9 | 47.03% |
| ADBE241220C00400000 | 2024-05-21 11:54AM EDT | 400.00 | 108.07 | 109.45 | 112.00 | 0.00 | - | 1 | 9 | 45.81% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 410.00 | 109.17 | 102.00 | 104.75 | 0.00 | - | 2 | 7 | 45.02% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 420.00 | 89.75 | 94.70 | 98.95 | 0.00 | - | 2 | 15 | 45.26% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 430.00 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 41.68% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 440.00 | 81.70 | 81.50 | 85.55 | 0.00 | - | 2 | 4 | 43.72% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 450.00 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 42.35% |
| ADBE241220C00460000 | 2024-05-21 12:32PM EDT | 460.00 | 67.00 | 69.00 | 71.60 | 0.00 | - | 1 | 22 | 41.19% |
| ADBE241220C00470000 | 2024-05-20 9:51AM EDT | 470.00 | 64.85 | 63.50 | 66.10 | +2.10 | +3.35% | 10 | 62 | 40.75% |
| ADBE241220C00480000 | 2024-05-21 2:09PM EDT | 480.00 | 55.78 | 58.05 | 59.90 | 0.00 | - | 1 | 56 | 39.66% |
| ADBE241220C00490000 | 2024-05-20 1:25PM EDT | 490.00 | 53.50 | 52.80 | 55.75 | 0.00 | - | 1 | 44 | 39.82% |
| ADBE241220C00500000 | 2024-05-17 11:02AM EDT | 500.00 | 48.45 | 48.05 | 50.30 | -1.15 | -2.32% | 1 | 285 | 38.90% |
| ADBE241220C00510000 | 2024-05-14 11:59AM EDT | 510.00 | 42.35 | 43.55 | 45.85 | 0.00 | - | 1 | 126 | 38.49% |
| ADBE241220C00520000 | 2024-05-22 3:16PM EDT | 520.00 | 39.35 | 38.85 | 42.00 | +1.13 | +2.96% | 4 | 159 | 38.32% |
| ADBE241220C00530000 | 2024-05-21 10:30AM EDT | 530.00 | 35.80 | 34.95 | 37.55 | 0.00 | - | 13 | 158 | 37.57% |
| ADBE241220C00540000 | 2024-05-20 3:54PM EDT | 540.00 | 33.25 | 31.40 | 34.20 | 0.00 | - | 11 | 188 | 37.40% |
| ADBE241220C00550000 | 2024-05-22 3:46PM EDT | 550.00 | 28.50 | 28.00 | 30.80 | +0.21 | +0.74% | 1 | 94 | 37.03% |
| ADBE241220C00560000 | 2024-05-20 3:54PM EDT | 560.00 | 26.75 | 25.10 | 27.70 | 0.00 | - | 24 | 57 | 36.71% |
| ADBE241220C00570000 | 2024-05-21 9:59AM EDT | 570.00 | 23.90 | 22.95 | 24.95 | 0.00 | - | 1 | 125 | 36.47% |
| ADBE241220C00580000 | 2024-05-21 11:35AM EDT | 580.00 | 20.30 | 20.10 | 22.45 | +0.50 | +2.53% | 1 | 360 | 36.27% |
| ADBE241220C00590000 | 2024-05-22 10:20AM EDT | 590.00 | 18.02 | 17.95 | 20.10 | -1.48 | -7.59% | 1 | 72 | 36.03% |
| ADBE241220C00600000 | 2024-05-21 9:32AM EDT | 600.00 | 15.40 | 15.85 | 18.00 | -1.05 | -6.38% | 8 | 425 | 35.83% |
| ADBE241220C00610000 | 2024-05-17 9:44AM EDT | 610.00 | 15.80 | 13.85 | 16.10 | 0.00 | - | 1 | 82 | 35.66% |
| ADBE241220C00620000 | 2024-05-20 1:37PM EDT | 620.00 | 13.07 | 12.25 | 13.50 | 0.00 | - | 3 | 105 | 34.68% |
| ADBE241220C00630000 | 2024-05-22 10:05AM EDT | 630.00 | 10.70 | 10.80 | 11.85 | -1.85 | -14.74% | 2 | 58 | 34.39% |
| ADBE241220C00640000 | 2024-05-22 1:47PM EDT | 640.00 | 9.90 | 9.50 | 11.40 | +0.65 | +7.03% | 8 | 45 | 35.19% |
| ADBE241220C00650000 | 2024-05-20 9:30AM EDT | 650.00 | 10.00 | 8.35 | 10.25 | 0.00 | - | 1 | 89 | 35.18% |
| ADBE241220C00660000 | 2024-05-16 2:10PM EDT | 660.00 | 8.60 | 7.25 | 9.20 | 0.00 | - | 2 | 82 | 35.16% |
| ADBE241220C00670000 | 2024-05-15 3:47PM EDT | 670.00 | 8.05 | 6.35 | 8.55 | 0.00 | - | 1 | 61 | 35.50% |
| ADBE241220C00680000 | 2024-05-22 1:36PM EDT | 680.00 | 5.90 | 5.55 | 6.20 | +0.20 | +3.51% | 4 | 37 | 33.51% |
| ADBE241220C00690000 | 2024-05-20 3:43PM EDT | 690.00 | 5.30 | 4.85 | 5.75 | 0.00 | - | 2 | 31 | 33.86% |
| ADBE241220C00700000 | 2024-05-22 3:08PM EDT | 700.00 | 4.57 | 4.35 | 5.25 | -0.63 | -12.12% | 2 | 67 | 34.06% |
| ADBE241220C00710000 | 2024-05-14 2:10PM EDT | 710.00 | 3.75 | 3.70 | 5.35 | 0.00 | - | 4 | 29 | 35.16% |
| ADBE241220C00720000 | 2024-05-22 3:08PM EDT | 720.00 | 3.56 | 3.25 | 3.85 | -0.77 | -17.78% | 2 | 27 | 33.48% |
| ADBE241220C00730000 | 2024-05-03 3:04PM EDT | 730.00 | 4.45 | 2.88 | 3.45 | 0.00 | - | 1 | 26 | 33.55% |
| ADBE241220C00740000 | 2024-05-15 3:30PM EDT | 740.00 | 3.39 | 2.26 | 4.30 | 0.00 | - | 1 | 29 | 36.03% |
| ADBE241220C00760000 | 2024-05-17 11:59AM EDT | 760.00 | 2.52 | 2.00 | 2.66 | 0.00 | - | 1 | 146 | 34.20% |
| ADBE241220C00780000 | 2024-04-11 11:30AM EDT | 780.00 | 3.10 | 1.61 | 2.50 | 0.00 | - | 51 | 69 | 35.30% |
| ADBE241220C00800000 | 2024-05-20 9:47AM EDT | 800.00 | 1.50 | 1.04 | 1.60 | 0.00 | - | 3 | 30 | 34.02% |
| ADBE241220C00820000 | 2024-05-14 2:57PM EDT | 820.00 | 2.01 | 0.69 | 1.56 | 0.00 | - | 1 | 120 | 35.19% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 840.00 | 1.06 | 0.02 | 2.14 | 0.00 | - | 1 | 13 | 38.43% |
| ADBE241220C00860000 | 2024-04-03 10:22AM EDT | 860.00 | 2.13 | 0.47 | 1.41 | 0.00 | - | 1 | 9 | 37.12% |
| ADBE241220C00880000 | 2024-03-25 3:09PM EDT | 880.00 | 2.60 | 0.56 | 0.88 | 0.00 | - | 1 | 87 | 35.77% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 900.00 | 0.56 | 0.11 | 0.67 | 0.00 | - | 1 | 8 | 35.56% |
| ADBE241220C00920000 | 2024-05-01 2:54PM EDT | 920.00 | 0.57 | 0.03 | 0.82 | 0.00 | - | 1 | 20 | 37.59% |
| ADBE241220C00940000 | 2024-05-20 10:16AM EDT | 940.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 77 | 37.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00240000 | 2024-05-20 12:13PM EDT | 240.00 | 1.00 | 0.46 | 1.25 | 0.00 | - | 6 | 12 | 47.68% |
| ADBE241220P00250000 | 2024-05-14 1:32PM EDT | 250.00 | 1.26 | 0.73 | 1.44 | 0.00 | - | 2 | 9 | 46.29% |
| ADBE241220P00260000 | 2024-05-01 2:48PM EDT | 260.00 | 1.81 | 0.86 | 1.68 | 0.00 | - | 2 | 5 | 45.06% |
| ADBE241220P00270000 | 2024-05-14 12:22PM EDT | 270.00 | 1.95 | 1.11 | 1.95 | 0.00 | - | 20 | 175 | 43.85% |
| ADBE241220P00280000 | 2024-05-16 11:39AM EDT | 280.00 | 1.63 | 1.42 | 2.33 | 0.00 | - | 1 | 15 | 42.93% |
| ADBE241220P00290000 | 2024-05-22 12:49PM EDT | 290.00 | 2.20 | 1.78 | 2.69 | -0.62 | -21.99% | 1 | 7 | 41.77% |
| ADBE241220P00300000 | 2024-05-20 10:40AM EDT | 300.00 | 2.50 | 2.20 | 3.15 | 0.00 | - | 1 | 82 | 40.78% |
| ADBE241220P00310000 | 2024-05-06 9:53AM EDT | 310.00 | 3.43 | 2.71 | 3.65 | 0.00 | - | 1 | 27 | 39.76% |
| ADBE241220P00320000 | 2024-05-21 3:35PM EDT | 320.00 | 3.91 | 3.65 | 4.10 | 0.00 | - | 5 | 76 | 38.47% |
| ADBE241220P00330000 | 2024-05-06 10:11AM EDT | 330.00 | 4.54 | 4.40 | 4.85 | 0.00 | - | 3 | 40 | 37.72% |
| ADBE241220P00340000 | 2024-05-14 12:26PM EDT | 340.00 | 6.50 | 4.40 | 5.75 | 0.00 | - | 2 | 81 | 37.05% |
| ADBE241220P00350000 | 2024-05-21 3:15PM EDT | 350.00 | 6.60 | 6.25 | 6.80 | 0.00 | - | 12 | 107 | 36.41% |
| ADBE241220P00360000 | 2024-05-16 3:42PM EDT | 360.00 | 8.35 | 7.40 | 8.00 | 0.00 | - | 4 | 77 | 35.79% |
| ADBE241220P00370000 | 2024-05-22 9:56AM EDT | 370.00 | 9.35 | 7.35 | 9.45 | +0.29 | +3.20% | 8 | 96 | 35.28% |
| ADBE241220P00380000 | 2024-05-22 3:02PM EDT | 380.00 | 10.50 | 9.05 | 10.95 | -0.60 | -5.41% | 3 | 138 | 34.60% |
| ADBE241220P00390000 | 2024-05-22 10:41AM EDT | 390.00 | 12.45 | 10.70 | 12.75 | -0.15 | -1.19% | 1 | 166 | 34.06% |
| ADBE241220P00400000 | 2024-05-22 10:41AM EDT | 400.00 | 14.60 | 13.85 | 14.80 | -0.01 | -0.07% | 3 | 328 | 33.54% |
| ADBE241220P00410000 | 2024-05-21 3:15PM EDT | 410.00 | 16.98 | 15.10 | 17.15 | 0.00 | - | 1 | 88 | 33.08% |
| ADBE241220P00420000 | 2024-05-20 3:21PM EDT | 420.00 | 19.40 | 17.65 | 19.80 | 0.00 | - | 1 | 52 | 32.66% |
| ADBE241220P00430000 | 2024-05-21 1:14PM EDT | 430.00 | 23.50 | 20.75 | 22.55 | 0.00 | - | 1 | 153 | 32.08% |
| ADBE241220P00440000 | 2024-05-21 1:52PM EDT | 440.00 | 26.57 | 23.90 | 25.65 | 0.00 | - | 7 | 66 | 31.57% |
| ADBE241220P00450000 | 2024-05-22 3:16PM EDT | 450.00 | 28.60 | 27.10 | 30.55 | -0.30 | -1.04% | 5 | 259 | 32.16% |
| ADBE241220P00460000 | 2024-05-10 3:39PM EDT | 460.00 | 34.58 | 30.60 | 32.95 | 0.00 | - | 11 | 122 | 30.66% |
| ADBE241220P00470000 | 2024-05-17 3:28PM EDT | 470.00 | 37.38 | 34.95 | 37.20 | 0.00 | - | 5 | 105 | 30.29% |
| ADBE241220P00480000 | 2024-05-22 12:00PM EDT | 480.00 | 40.80 | 39.15 | 42.75 | -1.05 | -2.51% | 10 | 154 | 30.57% |
| ADBE241220P00490000 | 2024-05-21 9:32AM EDT | 490.00 | 46.17 | 45.00 | 47.60 | 0.00 | - | 1 | 140 | 30.13% |
| ADBE241220P00500000 | 2024-05-22 12:07PM EDT | 500.00 | 49.90 | 49.05 | 52.35 | -0.59 | -1.17% | 1 | 393 | 29.39% |
| ADBE241220P00510000 | 2024-05-16 2:56PM EDT | 510.00 | 57.50 | 54.45 | 56.95 | 0.00 | - | 1 | 31 | 28.30% |
| ADBE241220P00520000 | 2024-05-15 1:57PM EDT | 520.00 | 61.19 | 60.15 | 63.05 | 0.00 | - | 4 | 201 | 28.00% |
| ADBE241220P00530000 | 2024-05-20 2:33PM EDT | 530.00 | 69.05 | 66.65 | 69.00 | 0.00 | - | 1 | 145 | 27.34% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 540.00 | 87.41 | 73.50 | 76.25 | 0.00 | - | 1 | 130 | 27.37% |
| ADBE241220P00550000 | 2024-05-20 10:59AM EDT | 550.00 | 83.70 | 80.00 | 83.45 | 0.00 | - | 1 | 92 | 27.14% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 560.00 | 99.37 | 86.80 | 89.95 | 0.00 | - | 1 | 68 | 26.09% |
| ADBE241220P00570000 | 2024-05-17 10:57AM EDT | 570.00 | 97.78 | 94.55 | 97.40 | 0.00 | - | 15 | 31 | 25.51% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 580.00 | 109.90 | 102.05 | 105.75 | 0.00 | - | 1 | 57 | 25.49% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 590.00 | 104.00 | 110.00 | 113.75 | 0.00 | - | 20 | 36 | 24.87% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 600.00 | 114.60 | 118.90 | 122.20 | 0.00 | - | 10 | 21 | 24.44% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 610.00 | 122.35 | 125.20 | 131.00 | 0.00 | - | 5 | 8 | 24.15% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 620.00 | 136.32 | 136.05 | 140.65 | 0.00 | - | 1 | 19 | 24.83% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 630.00 | 136.00 | 144.50 | 146.75 | 0.00 | - | 2 | 41 | 17.72% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 650.00 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 35.14% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 183.65 | 172.50 | 180.45 | 0.00 | - | 12 | 3 | 28.83% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 720.00 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.