Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 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 | 60.32% |
| ADBE250321C00280000 | 2024-05-01 9:37AM EDT | 280.00 | 201.16 | 178.00 | 187.00 | 0.00 | - | 1 | 0 | 57.12% |
| ADBE250321C00300000 | 2024-05-31 2:53PM EDT | 300.00 | 155.00 | 160.00 | 169.00 | -41.46 | -21.10% | 1 | 1 | 53.19% |
| ADBE250321C00320000 | 2024-05-28 11:30AM EDT | 320.00 | 175.34 | 143.00 | 153.00 | 0.00 | - | 1 | 1 | 50.70% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 75.44% |
| ADBE250321C00340000 | 2024-05-16 10:18AM EDT | 340.00 | 169.50 | 128.70 | 134.05 | 0.00 | - | - | 1 | 50.15% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 350.00 | 154.30 | 158.70 | 163.35 | 0.00 | - | 1 | 34 | 77.09% |
| ADBE250321C00360000 | 2024-05-31 1:07PM EDT | 360.00 | 111.38 | 114.00 | 118.35 | -50.87 | -31.35% | 1 | 31 | 47.51% |
| ADBE250321C00370000 | 2024-05-30 9:33AM EDT | 370.00 | 123.01 | 107.10 | 111.90 | 0.00 | - | 1 | 2 | 47.15% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 380.00 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 64.82% |
| ADBE250321C00400000 | 2024-05-23 2:54PM EDT | 400.00 | 117.00 | 87.90 | 93.60 | 0.00 | - | 2 | 9 | 45.93% |
| ADBE250321C00410000 | 2024-05-30 9:51AM EDT | 410.00 | 93.78 | 81.15 | 86.05 | 0.00 | - | 2 | 42 | 44.25% |
| ADBE250321C00420000 | 2024-05-21 3:10PM EDT | 420.00 | 72.69 | 76.30 | 80.65 | -33.16 | -31.33% | 1 | 39 | 43.92% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 430.00 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 63.12% |
| ADBE250321C00440000 | 2024-05-23 9:56AM EDT | 440.00 | 96.76 | 65.60 | 68.60 | 0.00 | - | 1 | 55 | 42.03% |
| ADBE250321C00450000 | 2024-05-30 3:06PM EDT | 450.00 | 65.30 | 60.25 | 67.00 | 0.00 | - | 1 | 11 | 43.71% |
| ADBE250321C00460000 | 2024-05-30 3:19PM EDT | 460.00 | 59.12 | 55.95 | 60.00 | 0.00 | - | 8 | 106 | 41.82% |
| ADBE250321C00470000 | 2024-05-28 10:04AM EDT | 470.00 | 70.15 | 51.35 | 54.65 | 0.00 | - | 10 | 42 | 40.84% |
| ADBE250321C00480000 | 2024-05-31 3:57PM EDT | 480.00 | 50.70 | 47.00 | 50.75 | -4.20 | -7.65% | 2 | 21 | 40.64% |
| ADBE250321C00490000 | 2024-05-31 10:47AM EDT | 490.00 | 40.50 | 42.75 | 50.00 | -5.50 | -11.96% | 2 | 49 | 42.30% |
| ADBE250321C00500000 | 2024-05-30 3:06PM EDT | 500.00 | 43.30 | 39.30 | 42.30 | 0.00 | - | 5 | 101 | 39.44% |
| ADBE250321C00510000 | 2024-05-30 9:54AM EDT | 510.00 | 42.67 | 35.70 | 38.35 | 0.00 | - | 1 | 20 | 38.80% |
| ADBE250321C00520000 | 2024-05-31 9:48AM EDT | 520.00 | 31.55 | 32.40 | 35.70 | -7.75 | -19.72% | 52 | 52 | 38.87% |
| ADBE250321C00530000 | 2024-05-14 10:33AM EDT | 530.00 | 48.20 | 29.45 | 32.20 | 0.00 | - | 1 | 42 | 38.26% |
| ADBE250321C00540000 | 2024-05-31 10:25AM EDT | 540.00 | 25.55 | 25.80 | 29.95 | -5.76 | -18.40% | 5 | 46 | 38.36% |
| ADBE250321C00550000 | 2024-05-30 3:02PM EDT | 550.00 | 27.23 | 23.95 | 27.15 | 0.00 | - | 1 | 79 | 37.96% |
| ADBE250321C00560000 | 2024-05-23 11:34AM EDT | 560.00 | 38.92 | 20.55 | 23.90 | 0.00 | - | 3 | 38 | 37.11% |
| ADBE250321C00570000 | 2024-05-30 9:49AM EDT | 570.00 | 19.30 | 19.25 | 22.90 | -5.55 | -22.33% | 7 | 36 | 37.76% |
| ADBE250321C00580000 | 2024-05-31 11:49AM EDT | 580.00 | 16.40 | 17.65 | 20.25 | -12.87 | -43.97% | 1 | 35 | 37.09% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 590.00 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 48.74% |
| ADBE250321C00600000 | 2024-05-20 10:01AM EDT | 600.00 | 15.56 | 12.80 | 17.60 | -11.24 | -41.94% | 2 | 55 | 37.46% |
| ADBE250321C00610000 | 2024-05-28 10:11AM EDT | 610.00 | 20.80 | 11.30 | 14.45 | 0.00 | - | 1 | 77 | 35.95% |
| ADBE250321C00620000 | 2024-05-30 3:34PM EDT | 620.00 | 13.00 | 11.10 | 13.00 | 0.00 | - | 1 | 93 | 35.74% |
| ADBE250321C00630000 | 2024-05-24 9:53AM EDT | 630.00 | 18.35 | 8.00 | 14.15 | 0.00 | - | 7 | 15 | 37.84% |
| ADBE250321C00640000 | 2024-05-23 2:27PM EDT | 640.00 | 18.00 | 7.75 | 12.65 | 0.00 | - | 4 | 15 | 37.48% |
| ADBE250321C00650000 | 2024-05-28 11:59AM EDT | 650.00 | 14.00 | 5.95 | 10.15 | 0.00 | - | 10 | 87 | 35.96% |
| ADBE250321C00660000 | 2024-05-31 12:12PM EDT | 660.00 | 7.40 | 5.15 | 9.25 | -8.40 | -53.16% | 1 | 15 | 35.93% |
| ADBE250321C00670000 | 2024-05-24 10:59AM EDT | 670.00 | 12.60 | 6.40 | 10.10 | 0.00 | - | 18 | 17 | 37.77% |
| ADBE250321C00680000 | 2024-05-30 3:30PM EDT | 680.00 | 6.80 | 2.93 | 7.30 | 0.00 | - | 3 | 41 | 35.40% |
| ADBE250321C00690000 | 2024-05-01 2:50PM EDT | 690.00 | 11.70 | 2.70 | 7.40 | 0.00 | - | 3 | 16 | 36.37% |
| ADBE250321C00700000 | 2024-05-30 2:20PM EDT | 700.00 | 6.20 | 2.47 | 6.40 | 0.00 | - | 2 | 25 | 35.86% |
| ADBE250321C00710000 | 2024-05-01 2:41PM EDT | 710.00 | 9.50 | 2.12 | 6.45 | 0.00 | - | - | 2 | 36.72% |
| ADBE250321C00720000 | 2024-05-07 9:43AM EDT | 720.00 | 10.75 | 1.95 | 5.90 | 0.00 | - | 7 | 8 | 36.71% |
| ADBE250321C00730000 | 2024-05-31 2:53PM EDT | 730.00 | 3.40 | 1.80 | 5.15 | -0.90 | -20.93% | 2 | 19 | 36.32% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 740.00 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 44.10% |
| ADBE250321C00760000 | 2024-04-17 12:15PM EDT | 760.00 | 6.30 | 5.45 | 6.50 | 0.00 | - | 1 | 6 | 40.51% |
| ADBE250321C00780000 | 2024-03-19 2:07PM EDT | 780.00 | 13.30 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 41.14% |
| ADBE250321C00800000 | 2024-05-30 9:30AM EDT | 800.00 | 2.77 | 0.00 | 8.40 | 0.00 | - | 1 | 7 | 45.90% |
| ADBE250321C00820000 | 2024-05-29 10:15AM EDT | 820.00 | 2.95 | 0.00 | 8.10 | 0.00 | - | 1 | 20 | 46.83% |
| ADBE250321C00840000 | 2024-05-23 3:19PM EDT | 840.00 | 1.76 | 0.00 | 7.80 | 0.00 | - | 1 | 10 | 47.70% |
| ADBE250321C00860000 | 2024-05-30 10:54AM EDT | 860.00 | 1.46 | 1.00 | 3.00 | 0.00 | - | 2 | 253 | 40.36% |
PutsforMarch 21, 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 | 1.12 | 6.00 | 0.00 | - | 1 | 38 | 50.93% |
| ADBE250321P00250000 | 2024-05-30 9:32AM EDT | 250.00 | 2.50 | 0.00 | 8.65 | +0.50 | +25.00% | 10 | 146 | 53.21% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 260.00 | 4.35 | 0.00 | 9.25 | 0.00 | - | 5 | 5 | 51.31% |
| ADBE250321P00280000 | 2024-05-31 9:46AM EDT | 280.00 | 4.75 | 1.99 | 6.30 | +0.72 | +17.87% | 2 | 5 | 40.84% |
| ADBE250321P00290000 | 2024-05-31 10:22AM EDT | 290.00 | 5.50 | 2.48 | 6.85 | +0.20 | +3.77% | 1 | 12 | 39.30% |
| ADBE250321P00300000 | 2024-05-31 11:10AM EDT | 300.00 | 5.61 | 3.10 | 7.15 | -0.59 | -9.52% | 24 | 47 | 37.33% |
| ADBE250321P00310000 | 2024-05-30 11:57AM EDT | 310.00 | 6.60 | 4.85 | 10.05 | 0.00 | - | 14 | 18 | 38.94% |
| ADBE250321P00320000 | 2024-05-30 2:06PM EDT | 320.00 | 8.21 | 7.75 | 11.85 | -0.09 | -1.08% | 5 | 312 | 38.61% |
| ADBE250321P00330000 | 2024-05-30 11:57AM EDT | 330.00 | 11.00 | 8.25 | 13.00 | +1.75 | +18.92% | 1 | 46 | 37.34% |
| ADBE250321P00340000 | 2024-05-31 2:51PM EDT | 340.00 | 13.61 | 8.75 | 13.45 | +2.71 | +24.86% | 1 | 42 | 35.25% |
| ADBE250321P00350000 | 2024-05-30 11:56AM EDT | 350.00 | 12.65 | 11.10 | 16.00 | 0.00 | - | 3 | 200 | 35.21% |
| ADBE250321P00360000 | 2024-05-30 2:58PM EDT | 360.00 | 15.50 | 15.25 | 16.95 | 0.00 | - | 15 | 55 | 33.48% |
| ADBE250321P00370000 | 2024-05-30 10:46AM EDT | 370.00 | 16.45 | 17.40 | 20.90 | 0.00 | - | 4 | 141 | 34.22% |
| ADBE250321P00380000 | 2024-05-31 11:21AM EDT | 380.00 | 23.85 | 19.60 | 23.40 | +7.30 | +44.11% | 190 | 177 | 33.48% |
| ADBE250321P00390000 | 2024-05-31 12:59PM EDT | 390.00 | 27.00 | 24.00 | 26.10 | +4.00 | +17.39% | 42 | 117 | 32.73% |
| ADBE250321P00400000 | 2024-05-31 2:53PM EDT | 400.00 | 32.60 | 24.25 | 30.45 | +6.10 | +23.02% | 5 | 1,420 | 32.99% |
| ADBE250321P00410000 | 2024-05-31 10:32AM EDT | 410.00 | 34.10 | 31.10 | 33.95 | +9.85 | +40.62% | 1 | 193 | 32.42% |
| ADBE250321P00420000 | 2024-05-30 3:08PM EDT | 420.00 | 37.82 | 34.75 | 37.90 | +3.02 | +8.68% | 1 | 192 | 31.97% |
| ADBE250321P00430000 | 2024-05-31 1:59PM EDT | 430.00 | 43.39 | 39.30 | 42.90 | +14.63 | +50.87% | 157 | 45 | 32.01% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 440.00 | 46.00 | 43.60 | 46.60 | +15.40 | +50.33% | 5 | 189 | 31.01% |
| ADBE250321P00450000 | 2024-05-31 1:24PM EDT | 450.00 | 52.96 | 48.50 | 51.20 | +3.96 | +8.08% | 1 | 170 | 30.41% |
| ADBE250321P00460000 | 2024-05-31 2:03PM EDT | 460.00 | 58.60 | 53.80 | 56.90 | +4.60 | +8.52% | 252 | 285 | 30.30% |
| ADBE250321P00470000 | 2024-05-31 9:30AM EDT | 470.00 | 57.30 | 57.30 | 61.60 | +1.31 | +2.34% | 2 | 101 | 29.37% |
| ADBE250321P00480000 | 2024-05-31 10:29AM EDT | 480.00 | 68.52 | 64.85 | 68.35 | +2.36 | +3.57% | 1 | 135 | 29.54% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 490.00 | 51.85 | 69.30 | 73.60 | 0.00 | - | 1 | 135 | 28.56% |
| ADBE250321P00500000 | 2024-05-20 9:51AM EDT | 500.00 | 59.93 | 73.00 | 80.90 | 0.00 | - | 1 | 314 | 28.71% |
| ADBE250321P00510000 | 2024-05-31 2:53PM EDT | 510.00 | 92.77 | 82.50 | 87.90 | +20.35 | +28.10% | 5 | 24 | 28.49% |
| 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 | 104.15 | 109.30 | 0.00 | - | 1 | 82 | 26.92% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 550.00 | 82.00 | 111.75 | 118.10 | 0.00 | - | 1 | 33 | 27.32% |
| 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 | 137.25 | 143.20 | +23.63 | +19.85% | 2 | 10 | 26.51% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 590.00 | 110.76 | 144.00 | 152.45 | 0.00 | - | 1 | 2 | 26.81% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 600.00 | 118.27 | 154.30 | 161.30 | 0.00 | - | 1 | 4 | 26.54% |
| 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 | 181.00 | 191.00 | 0.00 | - | - | 1 | 29.07% |
| 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.