Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 260.00 | 229.00 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 67.40% |
| ADBE250321C00280000 | 2024-05-01 9:37AM EDT | 280.00 | 201.16 | 178.00 | 187.00 | 0.00 | - | 1 | 0 | 63.32% |
| ADBE250321C00300000 | 2024-05-31 2:53PM EDT | 300.00 | 155.00 | 154.60 | 161.75 | 0.00 | - | 1 | 2 | 51.89% |
| ADBE250321C00320000 | 2024-06-03 9:30AM EDT | 320.00 | 150.30 | 140.60 | 146.35 | -25.04 | -14.28% | 1 | 1 | 51.17% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 79.64% |
| ADBE250321C00340000 | 2024-05-16 10:18AM EDT | 340.00 | 169.50 | 124.75 | 131.00 | 0.00 | - | - | 1 | 51.70% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 350.00 | 154.30 | 158.70 | 163.35 | 0.00 | - | 1 | 34 | 80.95% |
| ADBE250321C00360000 | 2024-06-03 3:59PM EDT | 360.00 | 111.35 | 110.15 | 114.35 | -0.03 | -0.03% | 1 | 32 | 48.02% |
| ADBE250321C00370000 | 2024-05-30 9:33AM EDT | 370.00 | 123.01 | 102.70 | 106.10 | 0.00 | - | 1 | 2 | 46.17% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 380.00 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 68.17% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 95.75 | 89.95 | 92.30 | 0.00 | - | 2 | 2 | 44.26% |
| ADBE250321C00400000 | 2024-05-23 2:54PM EDT | 400.00 | 117.00 | 83.95 | 86.60 | 0.00 | - | 2 | 9 | 43.96% |
| ADBE250321C00410000 | 2024-05-30 9:51AM EDT | 410.00 | 93.78 | 77.95 | 80.70 | 0.00 | - | 2 | 42 | 43.37% |
| ADBE250321C00420000 | 2024-06-03 2:18PM EDT | 420.00 | 74.02 | 72.40 | 74.50 | +1.33 | +1.83% | 1 | 40 | 42.44% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 430.00 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 65.88% |
| ADBE250321C00440000 | 2024-06-03 3:32PM EDT | 440.00 | 62.50 | 62.05 | 63.95 | -34.26 | -35.41% | 11 | 55 | 41.38% |
| ADBE250321C00450000 | 2024-06-03 10:09AM EDT | 450.00 | 63.14 | 57.10 | 59.00 | -2.16 | -3.31% | 1 | 11 | 40.85% |
| ADBE250321C00460000 | 2024-05-30 3:19PM EDT | 460.00 | 59.12 | 52.35 | 57.65 | 0.00 | - | 8 | 106 | 42.48% |
| ADBE250321C00470000 | 2024-05-28 10:04AM EDT | 470.00 | 70.15 | 48.20 | 50.30 | 0.00 | - | 10 | 42 | 40.13% |
| ADBE250321C00480000 | 2024-06-03 3:08PM EDT | 480.00 | 44.91 | 43.70 | 47.50 | -5.79 | -11.42% | 12 | 22 | 40.54% |
| ADBE250321C00490000 | 2024-05-31 10:47AM EDT | 490.00 | 40.50 | 40.10 | 42.00 | 0.00 | - | 2 | 50 | 39.09% |
| ADBE250321C00500000 | 2024-06-03 1:59PM EDT | 500.00 | 37.65 | 36.00 | 38.35 | -5.65 | -13.05% | 25 | 101 | 38.68% |
| ADBE250321C00510000 | 2024-06-03 1:59PM EDT | 510.00 | 34.20 | 33.20 | 35.20 | -8.47 | -19.85% | 1 | 20 | 38.46% |
| ADBE250321C00520000 | 2024-06-03 12:44PM EDT | 520.00 | 31.56 | 30.05 | 33.10 | +0.01 | +0.03% | 6 | 94 | 38.81% |
| ADBE250321C00530000 | 2024-06-03 12:44PM EDT | 530.00 | 28.70 | 27.30 | 28.95 | -19.50 | -40.46% | 5 | 42 | 37.64% |
| ADBE250321C00540000 | 2024-06-03 1:59PM EDT | 540.00 | 25.55 | 24.65 | 26.20 | 0.00 | - | 5 | 46 | 37.29% |
| ADBE250321C00550000 | 2024-05-30 3:02PM EDT | 550.00 | 27.23 | 22.15 | 23.95 | 0.00 | - | 1 | 79 | 37.16% |
| ADBE250321C00560000 | 2024-06-03 1:49PM EDT | 560.00 | 21.12 | 19.15 | 21.70 | -17.80 | -45.73% | 1 | 38 | 36.91% |
| ADBE250321C00570000 | 2024-06-03 10:18AM EDT | 570.00 | 20.48 | 18.20 | 19.70 | +1.18 | +6.11% | 2 | 35 | 36.72% |
| ADBE250321C00580000 | 2024-06-03 9:37AM EDT | 580.00 | 19.05 | 15.05 | 17.85 | +2.65 | +16.16% | 2 | 35 | 36.54% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 590.00 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 50.33% |
| ADBE250321C00600000 | 2024-05-31 9:41AM EDT | 600.00 | 15.56 | 11.35 | 15.50 | 0.00 | - | 2 | 55 | 36.98% |
| ADBE250321C00610000 | 2024-05-28 10:11AM EDT | 610.00 | 20.80 | 11.50 | 13.95 | 0.00 | - | 1 | 77 | 36.73% |
| ADBE250321C00620000 | 2024-05-30 3:34PM EDT | 620.00 | 13.00 | 8.95 | 12.60 | 0.00 | - | 1 | 93 | 36.56% |
| ADBE250321C00630000 | 2024-05-24 9:53AM EDT | 630.00 | 10.35 | 9.30 | 11.75 | -8.00 | -43.60% | 1 | 15 | 36.77% |
| ADBE250321C00640000 | 2024-06-03 12:09PM EDT | 640.00 | 9.30 | 8.25 | 9.45 | -8.70 | -48.33% | 1 | 15 | 35.38% |
| ADBE250321C00650000 | 2024-05-28 11:59AM EDT | 650.00 | 14.00 | 6.00 | 9.60 | 0.00 | - | 10 | 87 | 36.50% |
| ADBE250321C00660000 | 2024-05-31 12:12PM EDT | 660.00 | 7.40 | 6.70 | 9.00 | 0.00 | - | 3 | 15 | 36.75% |
| ADBE250321C00670000 | 2024-05-24 10:59AM EDT | 670.00 | 12.60 | 4.70 | 8.30 | 0.00 | - | 18 | 17 | 36.83% |
| ADBE250321C00680000 | 2024-06-03 2:14PM EDT | 680.00 | 5.80 | 5.35 | 6.10 | -1.00 | -14.71% | 4 | 41 | 34.85% |
| ADBE250321C00690000 | 2024-05-01 2:50PM EDT | 690.00 | 11.70 | 2.70 | 7.40 | 0.00 | - | 3 | 16 | 37.42% |
| ADBE250321C00700000 | 2024-05-30 2:20PM EDT | 700.00 | 6.20 | 4.20 | 5.00 | 0.00 | - | 2 | 25 | 34.82% |
| ADBE250321C00710000 | 2024-05-01 2:41PM EDT | 710.00 | 9.50 | 2.12 | 6.45 | 0.00 | - | - | 2 | 37.75% |
| ADBE250321C00720000 | 2024-05-07 9:43AM EDT | 720.00 | 10.75 | 2.36 | 4.30 | 0.00 | - | 1 | 8 | 35.15% |
| ADBE250321C00730000 | 2024-05-31 2:53PM EDT | 730.00 | 3.40 | 1.83 | 5.85 | 0.00 | - | 2 | 19 | 38.39% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 740.00 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 45.23% |
| ADBE250321C00760000 | 2024-04-17 12:15PM EDT | 760.00 | 6.30 | 5.45 | 6.50 | 0.00 | - | 1 | 6 | 41.54% |
| ADBE250321C00780000 | 2024-03-19 2:07PM EDT | 780.00 | 13.30 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 42.16% |
| ADBE250321C00800000 | 2024-05-30 9:30AM EDT | 800.00 | 2.77 | 0.00 | 5.95 | 0.00 | - | 1 | 7 | 43.41% |
| ADBE250321C00820000 | 2024-05-29 10:15AM EDT | 820.00 | 2.95 | 0.00 | 5.65 | 0.00 | - | 1 | 20 | 44.20% |
| ADBE250321C00840000 | 2024-05-23 3:19PM EDT | 840.00 | 1.76 | 0.00 | 5.50 | 0.00 | - | 1 | 10 | 45.18% |
| ADBE250321C00860000 | 2024-06-03 3:47PM EDT | 860.00 | 1.00 | 0.00 | 3.00 | -0.46 | -31.51% | 1 | 253 | 41.27% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00240000 | 2024-05-20 2:55PM EDT | 240.00 | 1.45 | 1.55 | 3.35 | 0.00 | - | 1 | 38 | 43.91% |
| ADBE250321P00250000 | 2024-05-31 9:31AM EDT | 250.00 | 2.50 | 1.88 | 2.60 | 0.00 | - | 10 | 156 | 39.17% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 260.00 | 4.35 | 0.00 | 9.25 | 0.00 | - | 5 | 5 | 50.78% |
| ADBE250321P00280000 | 2024-05-31 9:46AM EDT | 280.00 | 4.75 | 2.25 | 7.05 | 0.00 | - | 2 | 6 | 41.58% |
| ADBE250321P00290000 | 2024-05-31 10:22AM EDT | 290.00 | 5.50 | 4.90 | 7.85 | 0.00 | - | 1 | 13 | 40.31% |
| ADBE250321P00300000 | 2024-06-03 11:59AM EDT | 300.00 | 6.20 | 5.55 | 6.90 | +0.59 | +10.52% | 1 | 43 | 36.33% |
| ADBE250321P00310000 | 2024-05-30 11:57AM EDT | 310.00 | 6.60 | 7.20 | 10.20 | 0.00 | - | 14 | 18 | 38.47% |
| ADBE250321P00320000 | 2024-06-03 3:52PM EDT | 320.00 | 10.20 | 7.95 | 11.60 | +1.99 | +24.24% | 16 | 312 | 37.61% |
| ADBE250321P00330000 | 2024-06-03 11:05AM EDT | 330.00 | 10.85 | 10.30 | 12.65 | -0.15 | -1.36% | 30 | 46 | 36.22% |
| ADBE250321P00340000 | 2024-05-31 2:51PM EDT | 340.00 | 13.61 | 12.20 | 13.50 | 0.00 | - | 1 | 43 | 34.53% |
| ADBE250321P00350000 | 2024-06-03 3:55PM EDT | 350.00 | 15.10 | 14.40 | 16.80 | +2.45 | +19.37% | 10 | 200 | 35.14% |
| ADBE250321P00360000 | 2024-05-30 2:58PM EDT | 360.00 | 15.50 | 16.65 | 17.95 | 0.00 | - | 15 | 55 | 33.50% |
| ADBE250321P00370000 | 2024-06-03 3:55PM EDT | 370.00 | 20.12 | 18.15 | 21.05 | +3.67 | +22.31% | 6 | 141 | 33.42% |
| ADBE250321P00380000 | 2024-05-31 11:21AM EDT | 380.00 | 23.85 | 20.85 | 23.95 | 0.00 | - | 190 | 367 | 32.93% |
| ADBE250321P00390000 | 2024-06-03 3:50PM EDT | 390.00 | 26.25 | 24.05 | 27.00 | -0.75 | -2.78% | 47 | 132 | 32.36% |
| ADBE250321P00400000 | 2024-06-03 3:50PM EDT | 400.00 | 29.71 | 28.95 | 30.50 | -2.89 | -8.87% | 39 | 1,420 | 31.91% |
| ADBE250321P00410000 | 2024-05-31 10:32AM EDT | 410.00 | 34.10 | 29.05 | 34.95 | 0.00 | - | 1 | 193 | 31.92% |
| ADBE250321P00420000 | 2024-06-03 10:09AM EDT | 420.00 | 36.05 | 36.60 | 39.40 | -1.77 | -4.68% | 1 | 192 | 31.70% |
| ADBE250321P00430000 | 2024-05-31 1:59PM EDT | 430.00 | 42.35 | 38.05 | 43.65 | -1.04 | -2.40% | 1 | 182 | 31.14% |
| ADBE250321P00440000 | 2024-06-03 3:26PM EDT | 440.00 | 46.25 | 42.05 | 48.95 | +0.25 | +0.54% | 132 | 193 | 31.06% |
| ADBE250321P00450000 | 2024-06-03 9:39AM EDT | 450.00 | 49.02 | 49.45 | 53.00 | -3.94 | -7.44% | 1 | 170 | 29.98% |
| ADBE250321P00460000 | 2024-05-31 2:03PM EDT | 460.00 | 58.60 | 54.75 | 58.30 | 0.00 | - | 252 | 473 | 29.50% |
| ADBE250321P00470000 | 2024-06-03 3:13PM EDT | 470.00 | 62.18 | 58.10 | 63.80 | +4.88 | +8.52% | 40 | 103 | 28.94% |
| ADBE250321P00480000 | 2024-05-31 10:29AM EDT | 480.00 | 68.52 | 67.45 | 71.35 | 0.00 | - | 1 | 135 | 29.51% |
| ADBE250321P00490000 | 2024-06-03 3:09PM EDT | 490.00 | 74.55 | 70.70 | 76.35 | +22.70 | +43.78% | 5 | 135 | 28.21% |
| ADBE250321P00500000 | 2024-06-03 1:59PM EDT | 500.00 | 80.90 | 77.35 | 83.05 | +20.97 | +34.99% | 32 | 314 | 27.82% |
| ADBE250321P00510000 | 2024-05-31 2:53PM EDT | 510.00 | 92.77 | 85.80 | 90.15 | 0.00 | - | 5 | 29 | 27.51% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 520.00 | 75.26 | 72.45 | 75.00 | 0.00 | - | 13 | 43 | 0.00% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 530.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 540.00 | 80.65 | 108.80 | 112.95 | 0.00 | - | 2 | 82 | 26.45% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 550.00 | 82.00 | 115.20 | 121.10 | 0.00 | - | 2 | 33 | 26.14% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 560.00 | 99.27 | 97.65 | 101.70 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250321P00580000 | 2024-05-31 9:54AM EDT | 580.00 | 142.70 | 141.00 | 148.25 | 0.00 | - | 2 | 10 | 26.86% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 590.00 | 110.76 | 149.40 | 155.65 | 0.00 | - | 1 | 2 | 24.76% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 600.00 | 118.27 | 159.40 | 167.00 | 0.00 | - | 1 | 4 | 27.51% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 610.00 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250321P00630000 | 2024-05-15 1:43PM EDT | 630.00 | 147.55 | 187.60 | 195.75 | 0.00 | - | - | 1 | 28.71% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 660.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 700.00 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.