Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 111.54 | 82.00 | 90.55 | 0.00 | - | - | 1 | 70.61% |
| ADBE240614C00400000 | 2024-05-23 1:23PM EDT | 400.00 | 85.00 | 47.40 | 51.40 | 0.00 | - | 1 | 3 | 58.57% |
| ADBE240614C00410000 | 2024-05-30 2:45PM EDT | 410.00 | 46.24 | 40.10 | 43.30 | 0.00 | - | 12 | 6 | 58.79% |
| ADBE240614C00430000 | 2024-05-31 2:45PM EDT | 430.00 | 22.46 | 27.55 | 30.15 | -40.77 | -64.48% | 8 | 5 | 60.43% |
| ADBE240614C00435000 | 2024-05-31 3:40PM EDT | 435.00 | 22.00 | 24.50 | 26.90 | -4.12 | -15.77% | 222 | 6 | 59.53% |
| ADBE240614C00440000 | 2024-05-31 3:41PM EDT | 440.00 | 19.52 | 21.60 | 24.00 | -3.93 | -16.76% | 282 | 5 | 58.85% |
| ADBE240614C00445000 | 2024-05-31 3:56PM EDT | 445.00 | 20.75 | 19.55 | 20.70 | -0.15 | -0.72% | 448 | 44 | 58.27% |
| ADBE240614C00450000 | 2024-05-31 3:46PM EDT | 450.00 | 17.25 | 17.05 | 18.40 | -1.70 | -8.97% | 78 | 37 | 57.92% |
| ADBE240614C00455000 | 2024-05-31 3:53PM EDT | 455.00 | 15.69 | 14.95 | 17.45 | -1.26 | -7.43% | 88 | 63 | 59.56% |
| ADBE240614C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 13.38 | 12.65 | 14.25 | -0.92 | -6.43% | 141 | 61 | 57.07% |
| ADBE240614C00462500 | 2024-05-31 3:45PM EDT | 462.50 | 11.39 | 11.85 | 13.75 | -3.61 | -24.07% | 16 | 8 | 57.76% |
| ADBE240614C00465000 | 2024-05-31 3:55PM EDT | 465.00 | 11.92 | 11.20 | 13.00 | -0.70 | -5.55% | 71 | 34 | 58.17% |
| ADBE240614C00467500 | 2024-05-31 3:45PM EDT | 467.50 | 9.83 | 10.15 | 12.70 | -2.02 | -17.05% | 18 | 7 | 58.55% |
| ADBE240614C00470000 | 2024-05-31 3:48PM EDT | 470.00 | 9.40 | 9.70 | 11.80 | -1.91 | -16.89% | 60 | 175 | 58.81% |
| ADBE240614C00472500 | 2024-05-31 3:25PM EDT | 472.50 | 7.76 | 9.30 | 11.10 | -6.24 | -44.57% | 19 | 12 | 59.36% |
| ADBE240614C00475000 | 2024-05-31 3:59PM EDT | 475.00 | 10.01 | 8.50 | 10.35 | +0.46 | +4.82% | 60 | 71 | 59.06% |
| ADBE240614C00477500 | 2024-05-31 10:49AM EDT | 477.50 | 6.41 | 7.25 | 8.85 | -2.90 | -31.15% | 8 | 20 | 56.59% |
| ADBE240614C00480000 | 2024-05-31 3:37PM EDT | 480.00 | 7.80 | 5.90 | 9.00 | -0.90 | -10.34% | 168 | 177 | 56.56% |
| ADBE240614C00482500 | 2024-05-31 3:51PM EDT | 482.50 | 6.77 | 6.15 | 8.35 | -1.30 | -16.11% | 20 | 16 | 57.83% |
| ADBE240614C00485000 | 2024-05-31 3:52PM EDT | 485.00 | 6.25 | 5.80 | 8.45 | -1.05 | -14.38% | 110 | 397 | 59.31% |
| ADBE240614C00487500 | 2024-05-30 9:35AM EDT | 487.50 | 4.55 | 4.55 | 7.80 | -5.68 | -55.52% | 2 | 1 | 57.65% |
| ADBE240614C00490000 | 2024-05-31 3:26PM EDT | 490.00 | 5.07 | 4.85 | 7.80 | -1.37 | -21.27% | 87 | 151 | 60.06% |
| ADBE240614C00492500 | 2024-05-31 10:45AM EDT | 492.50 | 4.20 | 4.45 | 7.05 | -2.45 | -36.84% | 1 | 13 | 59.59% |
| ADBE240614C00495000 | 2024-05-31 3:53PM EDT | 495.00 | 4.65 | 4.25 | 6.55 | -0.95 | -16.96% | 27 | 129 | 59.90% |
| ADBE240614C00497500 | 2024-05-31 12:29PM EDT | 497.50 | 3.50 | 4.05 | 6.15 | -1.60 | -31.37% | 6 | 22 | 60.34% |
| ADBE240614C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 4.30 | 3.55 | 5.00 | -0.49 | -10.23% | 202 | 400 | 58.33% |
| ADBE240614C00502500 | 2024-05-31 10:19AM EDT | 502.50 | 3.25 | 3.70 | 5.40 | -1.70 | -34.34% | 1 | 4 | 61.18% |
| ADBE240614C00505000 | 2024-05-31 3:49PM EDT | 505.00 | 3.65 | 2.84 | 4.70 | -0.74 | -16.86% | 52 | 141 | 59.06% |
| ADBE240614C00510000 | 2024-05-31 3:55PM EDT | 510.00 | 3.02 | 2.91 | 3.65 | -0.61 | -16.80% | 116 | 118 | 59.52% |
| ADBE240614C00515000 | 2024-05-31 1:42PM EDT | 515.00 | 2.05 | 2.45 | 3.10 | -1.00 | -32.79% | 315 | 78 | 59.53% |
| ADBE240614C00520000 | 2024-05-31 3:49PM EDT | 520.00 | 2.18 | 2.12 | 2.62 | -0.55 | -20.15% | 190 | 182 | 59.74% |
| ADBE240614C00525000 | 2024-05-31 3:59PM EDT | 525.00 | 1.94 | 1.79 | 2.66 | -0.61 | -23.92% | 15 | 99 | 61.39% |
| ADBE240614C00530000 | 2024-05-31 3:19PM EDT | 530.00 | 1.28 | 1.51 | 2.01 | -0.58 | -31.18% | 24 | 131 | 60.47% |
| ADBE240614C00535000 | 2024-05-31 3:37PM EDT | 535.00 | 1.10 | 1.28 | 1.79 | -0.51 | -31.68% | 18 | 108 | 61.01% |
| ADBE240614C00540000 | 2024-05-31 3:51PM EDT | 540.00 | 1.17 | 1.08 | 1.58 | -0.08 | -6.40% | 56 | 175 | 61.45% |
| ADBE240614C00545000 | 2024-05-31 1:35PM EDT | 545.00 | 0.80 | 0.64 | 1.37 | -0.43 | -34.96% | 2 | 30 | 60.25% |
| ADBE240614C00550000 | 2024-05-31 2:30PM EDT | 550.00 | 0.68 | 0.56 | 1.16 | -0.27 | -28.42% | 26 | 93 | 60.60% |
| ADBE240614C00555000 | 2024-05-31 12:23PM EDT | 555.00 | 0.54 | 0.40 | 1.10 | -0.28 | -34.15% | 2 | 43 | 61.16% |
| ADBE240614C00560000 | 2024-05-30 11:19AM EDT | 560.00 | 0.50 | 0.31 | 0.93 | -0.42 | -45.65% | 1 | 42 | 61.13% |
| ADBE240614C00565000 | 2024-05-30 9:58AM EDT | 565.00 | 0.78 | 0.29 | 0.90 | 0.00 | - | 1 | 64 | 62.65% |
| ADBE240614C00570000 | 2024-05-31 10:49AM EDT | 570.00 | 0.51 | 0.25 | 0.77 | 0.00 | - | 2 | 37 | 62.96% |
| ADBE240614C00575000 | 2024-05-31 11:14AM EDT | 575.00 | 0.14 | 0.18 | 0.71 | -0.42 | -75.00% | 1 | 16 | 63.48% |
| ADBE240614C00580000 | 2024-05-31 11:06AM EDT | 580.00 | 0.30 | 0.15 | 0.71 | -0.76 | -71.70% | 1 | 22 | 64.89% |
| ADBE240614C00585000 | 2024-05-30 2:28PM EDT | 585.00 | 0.39 | 0.20 | 0.61 | 0.00 | - | 5 | 23 | 66.06% |
| ADBE240614C00590000 | 2024-05-31 2:54PM EDT | 590.00 | 0.28 | 0.08 | 0.62 | -0.10 | -26.32% | 20 | 14 | 66.36% |
| ADBE240614C00595000 | 2024-05-28 10:41AM EDT | 595.00 | 0.50 | 0.07 | 1.33 | 0.00 | - | 1 | 1 | 75.49% |
| ADBE240614C00600000 | 2024-05-30 9:45AM EDT | 600.00 | 0.28 | 0.05 | 0.80 | 0.00 | - | 2 | 40 | 71.63% |
| ADBE240614C00605000 | 2024-05-22 3:07PM EDT | 605.00 | 0.44 | 0.04 | 1.28 | 0.00 | - | 4 | 8 | 78.27% |
| ADBE240614C00615000 | 2024-05-13 11:37AM EDT | 615.00 | 0.86 | 0.02 | 1.24 | 0.00 | - | 1 | 1 | 81.08% |
| ADBE240614C00620000 | 2024-05-29 11:34AM EDT | 620.00 | 0.28 | 0.01 | 1.22 | 0.00 | - | - | 9 | 82.45% |
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 650.00 | 0.22 | 0.00 | 1.98 | 0.00 | - | - | 1 | 99.02% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00310000 | 2024-05-31 10:21AM EDT | 310.00 | 0.15 | 0.00 | 1.42 | +0.06 | +66.67% | 237 | 7 | 95.56% |
| ADBE240614P00320000 | 2024-05-30 2:49PM EDT | 320.00 | 0.28 | 0.07 | 1.24 | 0.00 | - | 1 | 2 | 87.06% |
| ADBE240614P00330000 | 2024-05-31 2:36PM EDT | 330.00 | 0.28 | 0.12 | 0.29 | +0.06 | +27.27% | 13 | 5 | 67.29% |
| ADBE240614P00340000 | 2024-05-31 12:49PM EDT | 340.00 | 0.42 | 0.38 | 0.52 | +0.03 | +7.69% | 13 | 34 | 68.75% |
| ADBE240614P00350000 | 2024-05-31 2:42PM EDT | 350.00 | 0.75 | 0.29 | 0.85 | +0.15 | +25.00% | 121 | 28 | 64.80% |
| ADBE240614P00360000 | 2024-05-31 3:00PM EDT | 360.00 | 1.25 | 0.50 | 1.20 | +0.34 | +37.36% | 205 | 12 | 62.70% |
| ADBE240614P00370000 | 2024-05-31 3:48PM EDT | 370.00 | 1.31 | 1.20 | 1.73 | +0.05 | +3.97% | 58 | 59 | 62.72% |
| ADBE240614P00380000 | 2024-05-31 3:31PM EDT | 380.00 | 2.61 | 1.92 | 2.42 | +0.69 | +35.94% | 95 | 118 | 61.13% |
| ADBE240614P00390000 | 2024-05-31 3:46PM EDT | 390.00 | 3.11 | 2.06 | 3.30 | +0.10 | +3.32% | 56 | 136 | 56.69% |
| ADBE240614P00400000 | 2024-05-31 3:56PM EDT | 400.00 | 4.35 | 2.98 | 4.85 | -0.15 | -3.33% | 672 | 137 | 55.11% |
| ADBE240614P00405000 | 2024-05-31 3:48PM EDT | 405.00 | 5.50 | 4.80 | 6.20 | +0.23 | +4.36% | 32 | 95 | 57.81% |
| ADBE240614P00410000 | 2024-05-31 3:46PM EDT | 410.00 | 7.64 | 6.25 | 6.95 | +1.15 | +17.72% | 180 | 282 | 57.48% |
| ADBE240614P00415000 | 2024-05-31 3:44PM EDT | 415.00 | 7.93 | 7.10 | 11.30 | +0.19 | +2.45% | 44 | 126 | 61.93% |
| ADBE240614P00420000 | 2024-05-31 3:40PM EDT | 420.00 | 9.80 | 8.65 | 12.70 | +0.83 | +9.25% | 285 | 220 | 61.47% |
| ADBE240614P00425000 | 2024-05-31 2:37PM EDT | 425.00 | 13.55 | 9.25 | 12.60 | +2.65 | +24.31% | 72 | 177 | 56.57% |
| ADBE240614P00430000 | 2024-05-31 3:38PM EDT | 430.00 | 15.45 | 11.10 | 13.50 | +3.25 | +26.64% | 414 | 247 | 54.94% |
| ADBE240614P00435000 | 2024-05-31 3:46PM EDT | 435.00 | 16.79 | 14.60 | 15.15 | +2.27 | +15.63% | 104 | 157 | 56.38% |
| ADBE240614P00440000 | 2024-05-31 3:46PM EDT | 440.00 | 19.19 | 14.55 | 19.70 | +2.48 | +14.84% | 319 | 234 | 56.20% |
| ADBE240614P00445000 | 2024-05-31 3:56PM EDT | 445.00 | 19.77 | 19.20 | 21.30 | +0.85 | +4.49% | 58 | 159 | 57.95% |
| ADBE240614P00450000 | 2024-05-31 3:54PM EDT | 450.00 | 23.08 | 20.80 | 23.60 | +2.53 | +12.31% | 133 | 277 | 55.73% |
| ADBE240614P00455000 | 2024-05-31 3:29PM EDT | 455.00 | 26.50 | 23.25 | 25.70 | +1.59 | +6.38% | 41 | 129 | 53.85% |
| ADBE240614P00460000 | 2024-05-31 3:49PM EDT | 460.00 | 30.40 | 26.75 | 29.30 | +2.71 | +9.79% | 35 | 264 | 55.10% |
| ADBE240614P00462500 | 2024-05-30 3:05PM EDT | 462.50 | 26.80 | 28.15 | 30.95 | 0.00 | - | 8 | 10 | 54.78% |
| ADBE240614P00465000 | 2024-05-31 1:38PM EDT | 465.00 | 36.10 | 29.65 | 32.80 | +7.29 | +25.30% | 28 | 220 | 54.77% |
| ADBE240614P00467500 | 2024-05-31 3:49PM EDT | 467.50 | 36.10 | 31.30 | 34.75 | +4.40 | +13.88% | 1 | 7 | 55.02% |
| ADBE240614P00470000 | 2024-05-31 3:49PM EDT | 470.00 | 36.38 | 32.85 | 36.45 | +2.98 | +8.92% | 39 | 152 | 54.57% |
| ADBE240614P00472500 | 2024-05-31 9:39AM EDT | 472.50 | 38.43 | 35.85 | 37.55 | +8.71 | +29.31% | 1 | 10 | 55.35% |
| ADBE240614P00475000 | 2024-05-31 2:30PM EDT | 475.00 | 40.40 | 36.95 | 39.70 | +2.57 | +6.79% | 9 | 73 | 54.61% |
| ADBE240614P00477500 | 2024-05-31 10:36AM EDT | 477.50 | 45.18 | 38.45 | 44.00 | +5.96 | +15.20% | 3 | 14 | 58.08% |
| ADBE240614P00480000 | 2024-05-31 11:28AM EDT | 480.00 | 49.00 | 40.85 | 43.30 | +9.08 | +22.75% | 10 | 253 | 54.38% |
| ADBE240614P00482500 | 2024-05-30 1:51PM EDT | 482.50 | 39.00 | 43.30 | 45.95 | 0.00 | - | 7 | 12 | 56.52% |
| ADBE240614P00485000 | 2024-05-31 2:34PM EDT | 485.00 | 54.00 | 45.20 | 48.80 | +13.50 | +33.33% | 5 | 166 | 57.98% |
| ADBE240614P00487500 | 2024-05-28 12:02PM EDT | 487.50 | 27.25 | 46.30 | 50.90 | 0.00 | - | 18 | 18 | 56.45% |
| ADBE240614P00490000 | 2024-05-31 9:34AM EDT | 490.00 | 52.81 | 46.80 | 52.60 | +8.80 | +20.00% | 2 | 109 | 52.53% |
| ADBE240614P00492500 | 2024-05-28 12:02PM EDT | 492.50 | 30.45 | 48.60 | 54.45 | 0.00 | - | 1 | 1 | 51.22% |
| ADBE240614P00495000 | 2024-05-31 2:20PM EDT | 495.00 | 62.80 | 50.80 | 56.90 | +14.30 | +29.48% | 1 | 37 | 52.02% |
| ADBE240614P00500000 | 2024-05-31 9:53AM EDT | 500.00 | 62.29 | 57.40 | 60.75 | +9.09 | +17.09% | 4 | 136 | 56.27% |
| ADBE240614P00502500 | 2024-05-30 11:01AM EDT | 502.50 | 51.73 | 58.95 | 62.90 | 0.00 | - | 3 | 3 | 54.58% |
| ADBE240614P00505000 | 2024-05-31 11:28AM EDT | 505.00 | 71.00 | 62.05 | 65.50 | +16.07 | +29.26% | 4 | 83 | 57.89% |
| ADBE240614P00510000 | 2024-05-31 11:42AM EDT | 510.00 | 76.05 | 66.25 | 69.30 | +35.68 | +88.38% | 1 | 4 | 55.32% |
| ADBE240614P00515000 | 2024-05-30 11:31AM EDT | 515.00 | 62.27 | 70.05 | 74.90 | 0.00 | - | 1 | 0 | 56.20% |
| ADBE240614P00520000 | 2024-05-31 2:24PM EDT | 520.00 | 85.70 | 73.50 | 80.85 | +19.70 | +29.85% | 2 | 19 | 56.79% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 525.00 | 49.13 | 78.25 | 85.65 | 0.00 | - | 2 | 3 | 57.64% |
| ADBE240614P00530000 | 2024-05-31 11:22AM EDT | 530.00 | 94.08 | 82.85 | 90.40 | +36.03 | +62.07% | 28 | 39 | 57.35% |
| ADBE240614P00535000 | 2024-05-24 10:23AM EDT | 535.00 | 61.05 | 87.95 | 95.20 | 0.00 | - | 2 | 2 | 59.23% |
| ADBE240614P00540000 | 2024-05-30 10:26AM EDT | 540.00 | 85.74 | 91.40 | 100.00 | 0.00 | - | 1 | 25 | 50.64% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 545.00 | 58.68 | 96.10 | 104.90 | 0.00 | - | - | 1 | 86.46% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 550.00 | 75.01 | 101.15 | 109.80 | 0.00 | - | - | 1 | 88.55% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 560.00 | 78.81 | 110.90 | 119.70 | 0.00 | - | 3 | 0 | 93.10% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 565.00 | 83.81 | 115.85 | 124.65 | 0.00 | - | 3 | 0 | 95.30% |
© 2024 Yahoo. All rights reserved.