Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 83.25 | 92.05 | 0.00 | - | - | 10 | 58.36% |
| ADBE240628C00400000 | 2024-05-28 10:15AM EDT | 400.00 | 75.70 | 50.75 | 54.50 | 0.00 | - | 1 | 1 | 51.20% |
| ADBE240628C00410000 | 2024-05-30 9:31AM EDT | 410.00 | 60.50 | 43.10 | 45.55 | 0.00 | - | 1 | 1 | 51.57% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 30.10 | 32.55 | 0.00 | - | - | 1 | 50.67% |
| ADBE240628C00445000 | 2024-05-31 3:56PM EDT | 445.00 | 22.95 | 21.50 | 24.50 | -4.40 | -16.09% | 12 | 1 | 50.12% |
| ADBE240628C00450000 | 2024-05-31 2:58PM EDT | 450.00 | 16.78 | 19.00 | 22.10 | -5.38 | -24.28% | 12 | 4 | 49.87% |
| ADBE240628C00455000 | 2024-05-31 3:13PM EDT | 455.00 | 14.95 | 16.75 | 20.15 | -6.45 | -30.14% | 9 | 5 | 50.20% |
| ADBE240628C00460000 | 2024-05-31 3:09PM EDT | 460.00 | 13.30 | 14.70 | 17.95 | -4.85 | -26.72% | 11 | 34 | 49.71% |
| ADBE240628C00465000 | 2024-05-31 1:54PM EDT | 465.00 | 11.68 | 12.85 | 16.25 | -5.47 | -31.90% | 9 | 6 | 49.95% |
| ADBE240628C00470000 | 2024-05-31 9:49AM EDT | 470.00 | 10.30 | 12.05 | 14.50 | -5.40 | -34.39% | 4 | 20 | 49.77% |
| ADBE240628C00475000 | 2024-05-31 11:10AM EDT | 475.00 | 8.79 | 10.60 | 13.05 | -5.60 | -38.92% | 5 | 40 | 49.95% |
| ADBE240628C00480000 | 2024-05-31 11:14AM EDT | 480.00 | 7.67 | 9.20 | 11.35 | -3.32 | -30.21% | 12 | 90 | 49.26% |
| ADBE240628C00485000 | 2024-05-31 3:31PM EDT | 485.00 | 6.80 | 6.90 | 10.20 | -3.65 | -34.93% | 6 | 36 | 49.54% |
| ADBE240628C00490000 | 2024-05-31 2:51PM EDT | 490.00 | 5.60 | 6.20 | 9.10 | -2.92 | -34.27% | 17 | 28 | 49.67% |
| ADBE240628C00495000 | 2024-05-31 11:22AM EDT | 495.00 | 6.56 | 5.90 | 7.30 | -1.39 | -17.48% | 5 | 11 | 47.67% |
| ADBE240628C00500000 | 2024-05-31 3:37PM EDT | 500.00 | 5.41 | 4.55 | 6.00 | -1.01 | -15.73% | 37 | 79 | 46.52% |
| ADBE240628C00505000 | 2024-05-31 9:45AM EDT | 505.00 | 3.70 | 4.50 | 6.00 | -1.80 | -32.73% | 4 | 13 | 48.89% |
| ADBE240628C00510000 | 2024-05-31 1:27PM EDT | 510.00 | 3.45 | 3.85 | 5.10 | -1.45 | -29.59% | 13 | 374 | 48.39% |
| ADBE240628C00515000 | 2024-05-31 10:59AM EDT | 515.00 | 2.90 | 2.80 | 4.20 | -1.67 | -36.54% | 2 | 36 | 47.53% |
| ADBE240628C00520000 | 2024-05-31 12:17PM EDT | 520.00 | 2.35 | 2.78 | 3.65 | -1.55 | -39.74% | 18 | 27 | 47.57% |
| ADBE240628C00525000 | 2024-05-30 3:55PM EDT | 525.00 | 2.10 | 2.39 | 3.15 | -1.10 | -34.38% | 8 | 34 | 47.54% |
| ADBE240628C00530000 | 2024-05-31 11:46AM EDT | 530.00 | 1.75 | 1.80 | 2.50 | -1.35 | -43.55% | 18 | 58 | 46.54% |
| ADBE240628C00535000 | 2024-05-31 12:12PM EDT | 535.00 | 1.44 | 1.70 | 2.20 | -1.50 | -51.02% | 2 | 4 | 46.85% |
| ADBE240628C00540000 | 2024-05-31 11:43AM EDT | 540.00 | 1.36 | 1.47 | 1.91 | -0.98 | -41.88% | 7 | 24 | 47.01% |
| ADBE240628C00545000 | 2024-05-30 10:36AM EDT | 545.00 | 2.35 | 1.24 | 1.70 | 0.00 | - | 1 | 15 | 47.44% |
| ADBE240628C00550000 | 2024-05-31 1:40PM EDT | 550.00 | 1.05 | 0.95 | 1.45 | -0.47 | -30.92% | 13 | 38 | 47.44% |
| ADBE240628C00555000 | 2024-05-31 11:15AM EDT | 555.00 | 0.95 | 0.71 | 1.46 | -0.22 | -18.80% | 1 | 20 | 49.06% |
| ADBE240628C00560000 | 2024-05-28 12:41PM EDT | 560.00 | 2.24 | 0.58 | 1.31 | 0.00 | - | 1 | 12 | 49.50% |
| ADBE240628C00565000 | 2024-05-24 9:42AM EDT | 565.00 | 2.39 | 0.47 | 1.26 | 0.00 | - | 1 | 4 | 50.61% |
| ADBE240628C00570000 | 2024-05-31 9:49AM EDT | 570.00 | 0.68 | 0.38 | 0.97 | -0.35 | -33.98% | 3 | 10 | 49.59% |
| ADBE240628C00575000 | 2024-05-31 12:51PM EDT | 575.00 | 0.55 | 0.37 | 0.99 | -1.21 | -68.75% | 2 | 3 | 51.17% |
| ADBE240628C00580000 | 2024-05-31 12:16PM EDT | 580.00 | 0.54 | 0.24 | 0.91 | -0.26 | -32.50% | 5 | 10 | 51.76% |
| ADBE240628C00590000 | 2024-05-29 1:04PM EDT | 590.00 | 1.00 | 0.20 | 0.85 | 0.00 | - | - | 2 | 53.81% |
| ADBE240628C00595000 | 2024-05-28 11:04AM EDT | 595.00 | 0.63 | 0.16 | 0.73 | 0.00 | - | 1 | 1 | 53.74% |
| ADBE240628C00600000 | 2024-05-30 1:45PM EDT | 600.00 | 0.45 | 0.01 | 0.69 | 0.00 | - | 2 | 16 | 54.49% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.01 | 1.55 | 0.00 | - | 1 | 1 | 60.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-05-31 2:24PM EDT | 310.00 | 0.27 | 0.03 | 0.39 | +0.11 | +68.75% | 21 | 4 | 56.54% |
| ADBE240628P00330000 | 2024-05-31 2:07PM EDT | 330.00 | 0.53 | 0.18 | 0.81 | +0.15 | +39.47% | 11 | 3 | 54.05% |
| ADBE240628P00340000 | 2024-05-31 12:43PM EDT | 340.00 | 0.71 | 0.29 | 0.95 | +0.27 | +61.36% | 1 | 1 | 51.22% |
| ADBE240628P00350000 | 2024-05-31 1:59PM EDT | 350.00 | 1.17 | 0.54 | 1.30 | +0.53 | +82.81% | 5 | 1 | 53.48% |
| ADBE240628P00360000 | 2024-05-31 2:21PM EDT | 360.00 | 1.77 | 1.04 | 1.68 | +0.68 | +62.39% | 10 | 4 | 51.10% |
| ADBE240628P00370000 | 2024-05-31 3:06PM EDT | 370.00 | 2.64 | 1.35 | 2.22 | +1.08 | +69.23% | 34 | 4 | 49.01% |
| ADBE240628P00380000 | 2024-05-31 1:32PM EDT | 380.00 | 3.58 | 2.29 | 3.30 | +1.22 | +51.69% | 16 | 17 | 48.60% |
| ADBE240628P00390000 | 2024-05-31 3:36PM EDT | 390.00 | 5.10 | 2.87 | 4.80 | +1.10 | +27.50% | 3 | 25 | 48.32% |
| ADBE240628P00400000 | 2024-05-31 3:46PM EDT | 400.00 | 7.15 | 4.05 | 6.25 | +1.28 | +21.81% | 26 | 57 | 46.48% |
| ADBE240628P00405000 | 2024-05-31 3:33PM EDT | 405.00 | 8.54 | 5.10 | 7.35 | +1.62 | +23.41% | 2 | 50 | 46.23% |
| ADBE240628P00410000 | 2024-05-31 2:33PM EDT | 410.00 | 10.75 | 4.30 | 8.75 | +2.90 | +36.94% | 8 | 48 | 46.39% |
| ADBE240628P00415000 | 2024-05-31 12:17PM EDT | 415.00 | 12.41 | 7.60 | 10.25 | +4.39 | +54.74% | 4 | 28 | 46.38% |
| ADBE240628P00420000 | 2024-05-31 11:35AM EDT | 420.00 | 13.81 | 8.70 | 11.90 | +2.77 | +25.09% | 7 | 177 | 46.33% |
| ADBE240628P00425000 | 2024-05-31 2:45PM EDT | 425.00 | 16.47 | 10.85 | 14.40 | +3.74 | +29.38% | 6 | 40 | 47.78% |
| ADBE240628P00430000 | 2024-05-31 2:45PM EDT | 430.00 | 15.00 | 12.85 | 15.80 | +0.30 | +2.04% | 21 | 47 | 46.41% |
| ADBE240628P00435000 | 2024-05-31 2:51PM EDT | 435.00 | 16.85 | 15.20 | 17.35 | +0.35 | +2.12% | 21 | 91 | 45.06% |
| ADBE240628P00440000 | 2024-05-31 3:44PM EDT | 440.00 | 21.30 | 17.30 | 20.30 | +2.38 | +12.58% | 23 | 130 | 46.27% |
| ADBE240628P00445000 | 2024-05-31 3:56PM EDT | 445.00 | 21.96 | 19.85 | 22.25 | +0.85 | +4.03% | 32 | 60 | 45.05% |
| ADBE240628P00450000 | 2024-05-31 3:44PM EDT | 450.00 | 26.75 | 23.40 | 24.95 | +6.10 | +29.54% | 18 | 145 | 45.01% |
| ADBE240628P00455000 | 2024-05-31 2:00PM EDT | 455.00 | 31.94 | 22.65 | 28.25 | +9.39 | +41.64% | 6 | 36 | 45.83% |
| ADBE240628P00460000 | 2024-05-31 2:13PM EDT | 460.00 | 34.90 | 28.20 | 31.85 | +8.03 | +29.88% | 24 | 49 | 46.95% |
| ADBE240628P00465000 | 2024-05-31 12:39PM EDT | 465.00 | 38.98 | 30.65 | 34.20 | +5.98 | +18.12% | 7 | 23 | 45.12% |
| ADBE240628P00470000 | 2024-05-31 2:57PM EDT | 470.00 | 42.25 | 34.25 | 38.35 | +11.85 | +38.98% | 6 | 29 | 46.78% |
| ADBE240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 39.53 | 37.70 | 41.25 | 0.00 | - | 8 | 14 | 45.40% |
| ADBE240628P00480000 | 2024-05-31 3:37PM EDT | 480.00 | 48.93 | 40.30 | 45.95 | +12.74 | +35.20% | 4 | 52 | 47.80% |
| ADBE240628P00485000 | 2024-05-31 1:45PM EDT | 485.00 | 47.32 | 44.15 | 48.80 | +6.04 | +14.63% | 2 | 29 | 45.57% |
| ADBE240628P00490000 | 2024-05-31 3:37PM EDT | 490.00 | 51.57 | 49.20 | 53.25 | +4.70 | +10.03% | 4 | 12 | 46.92% |
| ADBE240628P00495000 | 2024-05-31 11:56AM EDT | 495.00 | 63.06 | 54.15 | 57.90 | +17.42 | +38.17% | 3 | 11 | 48.64% |
| ADBE240628P00500000 | 2024-05-30 1:32PM EDT | 500.00 | 52.30 | 58.05 | 62.50 | 0.00 | - | 1 | 3 | 50.09% |
| ADBE240628P00510000 | 2024-05-28 10:40AM EDT | 510.00 | 44.35 | 66.70 | 71.60 | 0.00 | - | 1 | 2 | 52.29% |
| ADBE240628P00515000 | 2024-05-28 9:54AM EDT | 515.00 | 49.12 | 71.25 | 76.20 | 0.00 | - | 12 | 12 | 53.33% |
| ADBE240628P00520000 | 2024-05-30 12:28PM EDT | 520.00 | 68.00 | 75.50 | 80.75 | 0.00 | - | 2 | 7 | 54.09% |
| ADBE240628P00535000 | 2024-05-20 9:34AM EDT | 535.00 | 60.05 | 87.05 | 95.40 | 0.00 | - | - | 2 | 59.09% |
© 2024 Yahoo. All rights reserved.