Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 61.26% |
| ADBE260618C00400000 | 2024-05-31 11:47AM EDT | 400.00 | 126.71 | 131.25 | 137.40 | 0.00 | - | 1 | 1 | 46.94% |
| ADBE260618C00410000 | 2024-05-31 11:47AM EDT | 410.00 | 121.51 | 126.30 | 132.55 | 0.00 | - | 2 | 0 | 46.69% |
| ADBE260618C00420000 | 2024-06-03 10:18AM EDT | 420.00 | 123.00 | 121.30 | 126.95 | 0.00 | - | 1 | 2 | 46.07% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 430.00 | 117.92 | 116.70 | 122.05 | 0.00 | - | 1 | 1 | 45.70% |
| ADBE260618C00440000 | 2024-06-04 9:55AM EDT | 440.00 | 114.85 | 114.50 | 116.70 | +0.42 | +0.37% | 471 | 1 | 45.09% |
| ADBE260618C00450000 | 2024-06-03 3:09PM EDT | 450.00 | 104.40 | 107.50 | 112.45 | 0.00 | - | 534 | 976 | 44.90% |
| ADBE260618C00460000 | 2024-06-03 3:24PM EDT | 460.00 | 99.80 | 101.80 | 107.80 | 0.00 | - | 8 | 429 | 44.50% |
| ADBE260618C00470000 | 2024-05-28 10:12AM EDT | 470.00 | 117.02 | 98.35 | 103.50 | 0.00 | - | 1 | 35 | 44.20% |
| ADBE260618C00480000 | 2024-05-29 2:25PM EDT | 480.00 | 116.60 | 93.15 | 99.20 | 0.00 | - | 523 | 923 | 43.85% |
| ADBE260618C00490000 | 2024-06-03 3:31PM EDT | 490.00 | 87.50 | 88.70 | 94.10 | 0.00 | - | 24 | 1,018 | 43.14% |
| ADBE260618C00500000 | 2024-05-29 10:34AM EDT | 500.00 | 110.85 | 85.95 | 91.30 | 0.00 | - | 10 | 201 | 43.30% |
| ADBE260618C00520000 | 2024-05-30 11:22AM EDT | 520.00 | 85.75 | 78.50 | 83.75 | 0.00 | - | 1 | 5 | 42.71% |
| ADBE260618C00530000 | 2024-05-30 3:24PM EDT | 530.00 | 79.42 | 75.20 | 80.10 | 0.00 | - | 3 | 21 | 42.41% |
| ADBE260618C00540000 | 2024-06-04 9:38AM EDT | 540.00 | 73.70 | 71.80 | 76.35 | -4.70 | -5.99% | 1 | 10 | 42.02% |
| ADBE260618C00550000 | 2024-05-29 10:44AM EDT | 550.00 | 91.05 | 68.30 | 72.90 | 0.00 | - | - | 32 | 41.71% |
| ADBE260618C00560000 | 2024-05-29 10:35AM EDT | 560.00 | 85.80 | 64.60 | 70.00 | 0.00 | - | - | 10 | 41.58% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 74.15 | 82.90 | 0.00 | - | - | 0 | 47.60% |
| ADBE260618C00580000 | 2024-05-29 10:40AM EDT | 580.00 | 79.40 | 58.20 | 63.60 | 0.00 | - | - | 39 | 40.97% |
| ADBE260618C00590000 | 2024-05-29 10:46AM EDT | 590.00 | 77.30 | 56.65 | 60.85 | 0.00 | - | - | 14 | 40.78% |
| ADBE260618C00600000 | 2024-05-31 1:02PM EDT | 600.00 | 52.15 | 52.35 | 58.00 | 0.00 | - | 1 | 17 | 40.52% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 610.00 | 71.67 | 51.40 | 55.40 | 0.00 | - | 1 | 1 | 40.32% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 700.00 | 45.00 | 39.00 | 47.75 | 0.00 | - | 1 | 1 | 43.74% |
| ADBE260618C00720000 | 2024-05-30 3:26PM EDT | 720.00 | 32.25 | 29.20 | 33.60 | 0.00 | - | 3 | 20 | 38.76% |
| ADBE260618C00740000 | 2024-05-30 3:43PM EDT | 740.00 | 28.60 | 26.95 | 30.85 | 0.00 | - | 2 | 51 | 38.63% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00240000 | 2024-05-30 1:27PM EDT | 240.00 | 8.90 | 7.80 | 10.30 | 0.00 | - | 1 | 9 | 37.53% |
| ADBE260618P00250000 | 2024-05-30 12:50PM EDT | 250.00 | 10.25 | 9.20 | 11.20 | 0.00 | - | 30 | 200 | 36.48% |
| ADBE260618P00260000 | 2024-06-03 3:27PM EDT | 260.00 | 12.25 | 11.05 | 13.00 | 0.00 | - | 22 | 43 | 36.25% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00280000 | 2024-05-20 10:37AM EDT | 280.00 | 12.50 | 14.30 | 16.70 | 0.00 | - | - | 1 | 35.47% |
| ADBE260618P00300000 | 2024-05-31 12:53PM EDT | 300.00 | 20.70 | 18.20 | 21.40 | 0.00 | - | 125 | 133 | 34.97% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 31.39% |
| ADBE260618P00330000 | 2024-05-28 3:32PM EDT | 330.00 | 23.65 | 25.30 | 28.05 | 0.00 | - | 11 | 13 | 33.23% |
| ADBE260618P00340000 | 2024-05-31 10:26AM EDT | 340.00 | 30.91 | 28.10 | 30.85 | 0.00 | - | 1 | 8 | 32.83% |
| ADBE260618P00350000 | 2024-05-15 3:13PM EDT | 350.00 | 26.40 | 31.00 | 33.80 | 0.00 | - | 65 | 71 | 32.43% |
| ADBE260618P00360000 | 2024-06-03 11:06AM EDT | 360.00 | 36.05 | 34.40 | 36.95 | 0.00 | - | 6 | 16 | 32.04% |
| ADBE260618P00370000 | 2024-06-03 11:43AM EDT | 370.00 | 38.40 | 37.60 | 40.45 | 0.00 | - | 50 | 52 | 31.74% |
| ADBE260618P00380000 | 2024-05-29 10:47AM EDT | 380.00 | 34.82 | 41.05 | 44.75 | 0.00 | - | 10 | 32 | 31.73% |
| ADBE260618P00390000 | 2024-06-03 11:46AM EDT | 390.00 | 47.75 | 44.70 | 48.05 | 0.00 | - | 1 | 27 | 31.16% |
| ADBE260618P00400000 | 2024-05-31 3:28PM EDT | 400.00 | 53.75 | 48.35 | 51.75 | 0.00 | - | 10 | 61 | 30.71% |
| ADBE260618P00410000 | 2024-05-31 10:00AM EDT | 410.00 | 56.20 | 52.50 | 56.00 | 0.00 | - | 10 | 10 | 30.41% |
| ADBE260618P00420000 | 2024-05-31 12:06PM EDT | 420.00 | 63.01 | 56.85 | 60.50 | 0.00 | - | 1 | 1 | 30.14% |
| ADBE260618P00430000 | 2024-06-03 11:46AM EDT | 430.00 | 64.56 | 59.60 | 64.85 | 0.00 | - | 1 | 15 | 29.73% |
| ADBE260618P00440000 | 2024-05-31 11:38AM EDT | 440.00 | 72.17 | 65.10 | 69.75 | 0.00 | - | 2 | 60 | 29.46% |
| ADBE260618P00450000 | 2024-05-31 11:38AM EDT | 450.00 | 77.14 | 70.40 | 74.65 | 0.00 | - | 3 | 21 | 29.12% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 74.45 | 79.90 | 0.00 | - | 1 | 1 | 28.85% |
| ADBE260618P00470000 | 2024-05-14 3:48PM EDT | 470.00 | 71.97 | 80.20 | 85.50 | 0.00 | - | - | 62 | 28.63% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 81.25 | 88.90 | 0.00 | - | 1 | 4 | 27.48% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 72.50 | 91.65 | 96.00 | 0.00 | - | 1 | 13 | 27.70% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 500.00 | 89.05 | 79.45 | 88.40 | 0.00 | - | 1 | 1 | 22.06% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 163.78 | 164.05 | 170.80 | 0.00 | - | 4 | 4 | 24.06% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 610.00 | 183.18 | 172.10 | 179.15 | 0.00 | - | 4 | 3 | 23.98% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 179.65 | 186.25 | 0.00 | - | 2 | 2 | 23.17% |
| ADBE260618P00630000 | 2024-05-24 10:02AM EDT | 630.00 | 167.28 | 188.15 | 196.00 | 0.00 | - | 1 | 1 | 23.71% |
© 2024 Yahoo. All rights reserved.