Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00230000 | 2024-06-13 2:02PM EDT | 230.00 | 245.00 | 305.00 | 314.00 | 0.00 | - | 1 | 1 | 70.31% |
| ADBE250620C00240000 | 2024-06-04 1:39PM EDT | 240.00 | 222.00 | 295.00 | 305.00 | 0.00 | - | 1 | 4 | 67.97% |
| ADBE250620C00250000 | 2024-06-13 3:21PM EDT | 250.00 | 225.89 | 286.00 | 296.00 | 0.00 | - | 1 | 17 | 66.37% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 270.00 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 143.40% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620C00300000 | 2024-06-14 10:22AM EDT | 300.00 | 250.00 | 240.00 | 250.00 | +58.42 | +30.49% | 6 | 13 | 57.33% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 39.65% |
| ADBE250620C00320000 | 2024-06-14 11:25AM EDT | 320.00 | 227.85 | 223.00 | 233.00 | +60.35 | +36.03% | 2 | 100 | 55.18% |
| ADBE250620C00330000 | 2024-06-14 12:55PM EDT | 330.00 | 218.25 | 214.00 | 222.50 | +77.25 | +54.79% | 8 | 101 | 52.91% |
| ADBE250620C00340000 | 2024-06-14 1:58PM EDT | 340.00 | 210.20 | 205.85 | 214.50 | +63.86 | +43.64% | 12 | 11 | 52.15% |
| ADBE250620C00350000 | 2024-06-14 11:25AM EDT | 350.00 | 201.85 | 198.30 | 205.75 | +58.69 | +41.00% | 4 | 112 | 51.25% |
| ADBE250620C00360000 | 2024-06-14 11:25AM EDT | 360.00 | 194.30 | 189.95 | 196.40 | +34.80 | +21.82% | 4 | 100 | 52.25% |
| ADBE250620C00370000 | 2024-06-14 11:25AM EDT | 370.00 | 185.80 | 180.20 | 188.95 | +33.61 | +22.08% | 2 | 5 | 51.67% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 380.00 | 146.52 | 174.25 | 178.85 | 0.00 | - | 2 | 7 | 49.14% |
| ADBE250620C00390000 | 2024-06-05 2:01PM EDT | 390.00 | 172.00 | 167.60 | 170.55 | +57.80 | +50.61% | 1 | 28 | 47.90% |
| ADBE250620C00400000 | 2024-06-14 9:30AM EDT | 400.00 | 161.61 | 159.50 | 163.45 | +52.11 | +47.59% | 5 | 58 | 47.42% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 410.00 | 116.40 | 116.55 | 120.60 | 0.00 | - | 1 | 9 | 20.40% |
| ADBE250620C00420000 | 2024-06-12 12:02PM EDT | 420.00 | 103.50 | 144.40 | 148.55 | 0.00 | - | 9 | 26 | 45.77% |
| ADBE250620C00430000 | 2024-06-06 1:43PM EDT | 430.00 | 140.80 | 137.40 | 141.85 | +44.75 | +46.59% | 1 | 5 | 45.31% |
| ADBE250620C00440000 | 2024-06-06 11:42AM EDT | 440.00 | 91.80 | 130.45 | 134.60 | 0.00 | - | 25 | 36 | 44.44% |
| ADBE250620C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 125.68 | 124.55 | 127.20 | +44.58 | +54.97% | 4 | 64 | 43.42% |
| ADBE250620C00460000 | 2024-06-14 3:38PM EDT | 460.00 | 119.00 | 117.95 | 120.95 | +44.00 | +58.67% | 12 | 101 | 42.98% |
| ADBE250620C00470000 | 2024-06-14 11:34AM EDT | 470.00 | 111.63 | 110.20 | 114.65 | +42.03 | +60.39% | 3 | 131 | 42.43% |
| ADBE250620C00480000 | 2024-06-14 11:58AM EDT | 480.00 | 105.50 | 104.15 | 108.50 | +40.70 | +62.81% | 7 | 186 | 41.88% |
| ADBE250620C00490000 | 2024-06-14 9:40AM EDT | 490.00 | 102.00 | 98.65 | 105.10 | +41.50 | +68.60% | 2 | 105 | 42.65% |
| ADBE250620C00500000 | 2024-06-14 3:57PM EDT | 500.00 | 94.72 | 92.65 | 96.30 | +36.22 | +61.91% | 20 | 1,072 | 40.60% |
| ADBE250620C00520000 | 2024-06-14 3:49PM EDT | 520.00 | 86.70 | 81.70 | 86.50 | +37.25 | +75.33% | 37 | 257 | 40.19% |
| ADBE250620C00540000 | 2024-06-14 3:52PM EDT | 540.00 | 74.66 | 72.30 | 76.55 | +32.41 | +76.71% | 114 | 250 | 39.37% |
| ADBE250620C00560000 | 2024-06-14 10:34AM EDT | 560.00 | 65.23 | 62.90 | 67.80 | +29.48 | +82.46% | 10 | 177 | 38.79% |
| ADBE250620C00580000 | 2024-06-14 10:04AM EDT | 580.00 | 57.27 | 54.20 | 59.50 | +26.42 | +85.64% | 1 | 198 | 38.11% |
| ADBE250620C00600000 | 2024-06-14 1:56PM EDT | 600.00 | 49.65 | 47.25 | 52.40 | +24.17 | +94.86% | 63 | 446 | 37.68% |
| ADBE250620C00620000 | 2024-06-14 12:30PM EDT | 620.00 | 43.71 | 40.55 | 45.60 | +22.31 | +104.25% | 6 | 312 | 37.09% |
| ADBE250620C00640000 | 2024-06-13 3:37PM EDT | 640.00 | 38.00 | 34.25 | 39.50 | +19.85 | +109.37% | 2 | 255 | 36.55% |
| ADBE250620C00660000 | 2024-06-14 9:54AM EDT | 660.00 | 32.44 | 28.85 | 33.65 | +17.14 | +112.03% | 4 | 90 | 35.82% |
| ADBE250620C00680000 | 2024-06-14 1:13PM EDT | 680.00 | 27.55 | 26.90 | 29.40 | +14.70 | +114.40% | 11 | 247 | 35.64% |
| ADBE250620C00700000 | 2024-06-14 3:49PM EDT | 700.00 | 24.50 | 23.20 | 24.50 | +13.00 | +113.04% | 4 | 222 | 34.82% |
| ADBE250620C00720000 | 2024-06-14 11:04AM EDT | 720.00 | 20.30 | 19.65 | 22.75 | +10.70 | +111.46% | 40 | 91 | 35.59% |
| ADBE250620C00740000 | 2024-06-14 11:04AM EDT | 740.00 | 17.70 | 16.75 | 18.75 | +10.55 | +147.55% | 56 | 222 | 34.76% |
| ADBE250620C00760000 | 2024-06-14 11:02AM EDT | 760.00 | 14.10 | 14.30 | 15.85 | +7.30 | +107.35% | 14 | 169 | 34.37% |
| ADBE250620C00780000 | 2024-06-14 1:50PM EDT | 780.00 | 12.12 | 10.30 | 14.20 | +6.77 | +126.54% | 22 | 193 | 34.64% |
| ADBE250620C00800000 | 2024-06-14 12:24PM EDT | 800.00 | 10.85 | 10.00 | 11.45 | +5.85 | +117.00% | 6 | 122 | 33.86% |
| ADBE250620C00820000 | 2024-04-23 1:40PM EDT | 820.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| ADBE250620C00840000 | 2024-06-14 11:32AM EDT | 840.00 | 7.65 | 5.65 | 9.55 | +4.55 | +146.77% | 3 | 112 | 34.72% |
| ADBE250620C00860000 | 2024-06-14 12:28PM EDT | 860.00 | 6.90 | 4.50 | 7.00 | +3.90 | +130.00% | 29 | 52 | 33.30% |
| ADBE250620C00880000 | 2024-06-14 10:07AM EDT | 880.00 | 5.35 | 2.83 | 6.20 | +3.30 | +160.98% | 26 | 33 | 33.48% |
| ADBE250620C00900000 | 2024-05-15 12:44PM EDT | 900.00 | 4.14 | 2.33 | 5.50 | 0.00 | - | 1 | 23 | 33.65% |
| ADBE250620C00920000 | 2024-06-14 9:33AM EDT | 920.00 | 3.70 | 2.01 | 4.95 | +0.40 | +12.12% | 2 | 53 | 33.91% |
| ADBE250620C00940000 | 2024-06-14 2:47PM EDT | 940.00 | 3.40 | 0.39 | 3.80 | +2.17 | +176.42% | 3 | 217 | 33.12% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00230000 | 2024-06-13 3:33PM EDT | 230.00 | 2.87 | 0.00 | 7.40 | 0.00 | - | 2 | 7 | 50.27% |
| ADBE250620P00240000 | 2024-06-14 3:49PM EDT | 240.00 | 1.22 | 0.00 | 3.70 | -1.43 | -53.96% | 17 | 661 | 47.97% |
| ADBE250620P00250000 | 2024-06-14 10:29AM EDT | 250.00 | 1.50 | 0.00 | 7.80 | -1.50 | -50.00% | 1 | 387 | 54.39% |
| ADBE250620P00260000 | 2024-06-13 3:34PM EDT | 260.00 | 3.85 | 0.00 | 8.10 | 0.00 | - | 2 | 22 | 52.45% |
| ADBE250620P00270000 | 2024-06-13 3:33PM EDT | 270.00 | 4.50 | 0.00 | 8.40 | 0.00 | - | 2 | 54 | 50.57% |
| ADBE250620P00280000 | 2024-06-14 3:04PM EDT | 280.00 | 2.50 | 0.00 | 8.75 | -2.30 | -47.92% | 3 | 53 | 48.80% |
| ADBE250620P00290000 | 2024-06-13 3:56PM EDT | 290.00 | 6.10 | 0.00 | 9.15 | 0.00 | - | 129 | 125 | 47.13% |
| ADBE250620P00300000 | 2024-06-13 3:34PM EDT | 300.00 | 3.69 | 3.00 | 9.70 | -3.01 | -44.93% | 1 | 78 | 45.69% |
| ADBE250620P00310000 | 2024-06-14 12:11PM EDT | 310.00 | 4.00 | 0.00 | 9.60 | -3.80 | -48.72% | 22 | 92 | 43.41% |
| ADBE250620P00320000 | 2024-06-14 12:34PM EDT | 320.00 | 4.70 | 0.00 | 9.60 | -4.85 | -50.79% | 1 | 77 | 41.33% |
| ADBE250620P00330000 | 2024-06-13 3:46PM EDT | 330.00 | 5.30 | 2.59 | 6.45 | -5.45 | -50.70% | 4 | 367 | 35.16% |
| ADBE250620P00340000 | 2024-06-13 3:43PM EDT | 340.00 | 12.80 | 3.40 | 7.20 | 0.00 | - | 10 | 519 | 34.36% |
| ADBE250620P00350000 | 2024-06-14 2:32PM EDT | 350.00 | 7.20 | 6.40 | 9.70 | -7.10 | -49.65% | 6 | 233 | 35.52% |
| ADBE250620P00360000 | 2024-06-14 10:44AM EDT | 360.00 | 7.75 | 5.75 | 10.70 | -8.19 | -51.38% | 4 | 48 | 34.70% |
| ADBE250620P00370000 | 2024-06-13 3:44PM EDT | 370.00 | 9.35 | 7.05 | 11.00 | -10.20 | -52.17% | 4 | 96 | 33.12% |
| ADBE250620P00380000 | 2024-06-14 10:30AM EDT | 380.00 | 10.90 | 10.50 | 11.35 | -11.30 | -50.90% | 5 | 399 | 31.60% |
| ADBE250620P00390000 | 2024-06-05 10:22AM EDT | 390.00 | 12.50 | 10.75 | 15.75 | -15.20 | -54.87% | 1 | 160 | 33.57% |
| ADBE250620P00400000 | 2024-06-14 1:10PM EDT | 400.00 | 14.20 | 13.05 | 17.85 | -13.50 | -48.74% | 22 | 1,336 | 33.26% |
| ADBE250620P00410000 | 2024-06-14 12:21PM EDT | 410.00 | 16.70 | 15.75 | 21.60 | -13.58 | -44.85% | 56 | 319 | 34.00% |
| ADBE250620P00420000 | 2024-06-14 3:28PM EDT | 420.00 | 18.81 | 17.55 | 21.55 | -16.44 | -46.64% | 4 | 286 | 31.93% |
| ADBE250620P00430000 | 2024-06-14 2:15PM EDT | 430.00 | 20.96 | 19.20 | 22.05 | -18.04 | -46.26% | 1 | 620 | 30.24% |
| ADBE250620P00440000 | 2024-06-14 2:09PM EDT | 440.00 | 24.50 | 22.35 | 24.20 | -19.85 | -44.76% | 2 | 364 | 29.59% |
| ADBE250620P00450000 | 2024-06-14 11:16AM EDT | 450.00 | 26.40 | 25.55 | 28.20 | -19.10 | -41.98% | 9 | 378 | 29.93% |
| ADBE250620P00460000 | 2024-06-14 10:26AM EDT | 460.00 | 31.12 | 28.75 | 30.20 | -20.83 | -40.10% | 13 | 167 | 28.96% |
| ADBE250620P00470000 | 2024-06-14 11:34AM EDT | 470.00 | 32.64 | 31.20 | 35.25 | -24.56 | -42.94% | 1 | 140 | 29.57% |
| ADBE250620P00480000 | 2024-06-14 10:26AM EDT | 480.00 | 37.72 | 34.10 | 39.00 | -32.55 | -46.32% | 12 | 466 | 29.31% |
| ADBE250620P00490000 | 2024-06-14 11:29AM EDT | 490.00 | 41.50 | 38.05 | 43.60 | -25.70 | -38.24% | 20 | 410 | 29.36% |
| ADBE250620P00500000 | 2024-06-14 12:12PM EDT | 500.00 | 43.65 | 42.10 | 47.65 | -29.40 | -40.25% | 4 | 660 | 28.99% |
| ADBE250620P00520000 | 2024-06-14 2:09PM EDT | 520.00 | 53.50 | 51.10 | 55.45 | -32.45 | -37.75% | 4 | 475 | 27.76% |
| ADBE250620P00540000 | 2024-06-13 12:08PM EDT | 540.00 | 61.17 | 61.05 | 65.75 | -38.33 | -38.52% | 5 | 191 | 27.26% |
| ADBE250620P00560000 | 2024-06-13 11:45AM EDT | 560.00 | 115.22 | 71.55 | 74.55 | 0.00 | - | 5 | 561 | 25.55% |
| ADBE250620P00580000 | 2024-06-14 9:54AM EDT | 580.00 | 84.00 | 83.15 | 87.55 | -63.93 | -43.22% | 1 | 54 | 25.34% |
| ADBE250620P00600000 | 2024-05-30 1:44PM EDT | 600.00 | 98.00 | 96.20 | 100.45 | -56.35 | -36.51% | 1 | 39 | 24.57% |
| ADBE250620P00620000 | 2024-05-31 11:38AM EDT | 620.00 | 187.00 | 109.05 | 114.70 | 0.00 | - | 1 | 29 | 23.98% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 640.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 45.93% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 680.00 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 700.00 | 177.00 | 175.15 | 179.85 | +27.00 | +18.00% | 1 | 3 | 21.09% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 720.00 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 740.00 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 760.00 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 820.00 | 239.20 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.