Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00330000 | 2024-05-24 2:11PM EDT | 330.00 | 149.63 | 110.70 | 119.50 | 0.00 | - | 1 | 1 | 102.10% |
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 380.00 | 106.00 | 60.80 | 69.60 | 0.00 | - | 1 | 1 | 61.43% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 400.00 | 84.50 | 41.35 | 49.70 | 0.00 | - | 1 | 0 | 84.79% |
| ADBE240607C00410000 | 2024-05-31 9:53AM EDT | 410.00 | 32.83 | 31.10 | 39.90 | -9.65 | -22.72% | 6 | 2 | 73.00% |
| ADBE240607C00415000 | 2024-05-31 3:30PM EDT | 415.00 | 23.63 | 28.20 | 33.95 | -20.40 | -46.33% | 5 | 3 | 60.88% |
| ADBE240607C00425000 | 2024-05-31 2:55PM EDT | 425.00 | 15.75 | 20.25 | 22.60 | -8.95 | -36.23% | 31 | 2 | 40.27% |
| ADBE240607C00430000 | 2024-05-31 3:58PM EDT | 430.00 | 16.39 | 16.85 | 18.45 | -3.46 | -17.43% | 147 | 10 | 38.32% |
| ADBE240607C00435000 | 2024-05-31 3:46PM EDT | 435.00 | 13.17 | 12.90 | 15.40 | -4.08 | -23.65% | 1,000 | 5 | 40.14% |
| ADBE240607C00440000 | 2024-05-31 3:59PM EDT | 440.00 | 9.50 | 9.50 | 10.70 | -3.00 | -24.00% | 925 | 17 | 33.14% |
| ADBE240607C00445000 | 2024-05-31 3:58PM EDT | 445.00 | 6.70 | 6.85 | 7.20 | -2.80 | -29.47% | 615 | 38 | 29.78% |
| ADBE240607C00450000 | 2024-05-31 3:59PM EDT | 450.00 | 4.65 | 4.35 | 4.95 | -2.16 | -31.72% | 672 | 195 | 29.42% |
| ADBE240607C00455000 | 2024-05-31 3:59PM EDT | 455.00 | 3.10 | 2.95 | 3.80 | -1.70 | -35.42% | 486 | 298 | 31.73% |
| ADBE240607C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 1.89 | 1.21 | 2.00 | -1.48 | -43.92% | 1,406 | 361 | 28.78% |
| ADBE240607C00462500 | 2024-05-31 3:59PM EDT | 462.50 | 1.33 | 1.16 | 1.85 | -1.79 | -57.37% | 141 | 158 | 30.60% |
| ADBE240607C00465000 | 2024-05-31 3:56PM EDT | 465.00 | 1.21 | 0.97 | 1.52 | -1.14 | -48.51% | 155 | 217 | 31.03% |
| ADBE240607C00467500 | 2024-05-31 3:53PM EDT | 467.50 | 0.94 | 0.48 | 1.34 | -1.26 | -57.27% | 97 | 40 | 32.15% |
| ADBE240607C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 0.63 | 0.44 | 0.95 | -0.96 | -60.38% | 604 | 291 | 31.26% |
| ADBE240607C00472500 | 2024-05-31 3:57PM EDT | 472.50 | 0.65 | 0.28 | 0.80 | -0.52 | -44.44% | 165 | 185 | 31.96% |
| ADBE240607C00475000 | 2024-05-31 3:58PM EDT | 475.00 | 0.30 | 0.32 | 0.75 | -0.80 | -72.73% | 272 | 332 | 33.48% |
| ADBE240607C00477500 | 2024-05-31 1:42PM EDT | 477.50 | 0.16 | 0.18 | 0.72 | -0.61 | -79.22% | 16 | 133 | 35.13% |
| ADBE240607C00480000 | 2024-05-31 3:59PM EDT | 480.00 | 0.25 | 0.14 | 0.51 | -0.42 | -62.69% | 153 | 1,113 | 34.38% |
| ADBE240607C00482500 | 2024-05-31 1:05PM EDT | 482.50 | 0.16 | 0.09 | 0.59 | -0.50 | -75.76% | 48 | 267 | 37.33% |
| ADBE240607C00485000 | 2024-05-31 3:46PM EDT | 485.00 | 0.21 | 0.08 | 0.34 | -0.28 | -57.14% | 82 | 423 | 35.16% |
| ADBE240607C00487500 | 2024-05-30 3:04PM EDT | 487.50 | 0.14 | 0.06 | 0.25 | -0.30 | -68.18% | 1 | 72 | 34.91% |
| ADBE240607C00490000 | 2024-05-31 3:55PM EDT | 490.00 | 0.10 | 0.10 | 0.52 | -0.24 | -70.59% | 165 | 437 | 41.70% |
| ADBE240607C00492500 | 2024-05-31 3:20PM EDT | 492.50 | 0.08 | 0.05 | 0.62 | -0.27 | -77.14% | 15 | 77 | 44.97% |
| ADBE240607C00495000 | 2024-05-31 3:26PM EDT | 495.00 | 0.06 | 0.06 | 0.52 | -0.17 | -73.91% | 33 | 291 | 45.12% |
| ADBE240607C00497500 | 2024-05-31 11:12AM EDT | 497.50 | 0.15 | 0.00 | 0.85 | -0.05 | -25.00% | 7 | 53 | 51.71% |
| ADBE240607C00500000 | 2024-05-31 3:51PM EDT | 500.00 | 0.05 | 0.05 | 0.08 | -0.11 | -68.75% | 131 | 939 | 36.33% |
| ADBE240607C00502500 | 2024-05-31 11:24AM EDT | 502.50 | 0.08 | 0.01 | 0.12 | -0.03 | -27.27% | 13 | 45 | 39.75% |
| ADBE240607C00505000 | 2024-05-31 1:58PM EDT | 505.00 | 0.07 | 0.05 | 0.06 | -0.09 | -56.25% | 143 | 575 | 37.70% |
| ADBE240607C00510000 | 2024-05-31 2:17PM EDT | 510.00 | 0.06 | 0.05 | 0.37 | -0.02 | -25.00% | 186 | 753 | 51.81% |
| ADBE240607C00515000 | 2024-05-31 3:23PM EDT | 515.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 57 | 508 | 41.80% |
| ADBE240607C00520000 | 2024-05-31 3:08PM EDT | 520.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 30 | 502 | 44.14% |
| ADBE240607C00525000 | 2024-05-31 3:08PM EDT | 525.00 | 0.05 | 0.00 | 1.37 | -0.04 | -44.44% | 151 | 500 | 67.46% |
| ADBE240607C00530000 | 2024-05-31 10:24AM EDT | 530.00 | 0.06 | 0.00 | 0.14 | -0.01 | -14.29% | 7 | 87 | 50.78% |
| ADBE240607C00535000 | 2024-05-31 12:30PM EDT | 535.00 | 0.05 | 0.02 | 1.03 | -0.03 | -37.50% | 4 | 111 | 70.22% |
| ADBE240607C00540000 | 2024-05-31 12:49PM EDT | 540.00 | 0.10 | 0.00 | 0.13 | +0.03 | +42.86% | 25 | 190 | 55.08% |
| ADBE240607C00545000 | 2024-05-30 3:48PM EDT | 545.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 27 | 60 | 68.75% |
| ADBE240607C00550000 | 2024-05-30 9:30AM EDT | 550.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 94 | 60.55% |
| ADBE240607C00555000 | 2024-05-31 1:04PM EDT | 555.00 | 0.06 | 0.02 | 0.08 | +0.03 | +100.00% | 13 | 151 | 60.16% |
| ADBE240607C00560000 | 2024-05-29 2:25PM EDT | 560.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 142 | 155 | 58.20% |
| ADBE240607C00565000 | 2024-05-29 1:41PM EDT | 565.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 90 | 108 | 78.71% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 570.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 77.44% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 580.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | - | 5 | 80.37% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 585.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 4 | 20 | 93.07% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 590.00 | 0.28 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 105.03% |
| ADBE240607C00595000 | 2024-05-31 11:20AM EDT | 595.00 | 0.01 | 0.00 | 0.74 | -0.26 | -96.30% | 1 | 1 | 96.97% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 600.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 99.32% |
| ADBE240607C00615000 | 2024-05-30 12:06PM EDT | 615.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 106.15% |
| ADBE240607C00670000 | 2024-05-28 10:38AM EDT | 670.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 7 | 27 | 120.22% |
| ADBE240607C00700000 | 2024-05-30 3:51PM EDT | 700.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 99 | 104 | 144.34% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 330.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | - | 1 | 103.42% |
| ADBE240607P00360000 | 2024-05-31 3:42PM EDT | 360.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 14 | 8 | 62.70% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 370.00 | 0.27 | 0.00 | 0.78 | 0.00 | - | 1 | 4 | 68.70% |
| ADBE240607P00380000 | 2024-05-31 2:53PM EDT | 380.00 | 0.21 | 0.00 | 0.26 | +0.08 | +61.54% | 42 | 42 | 50.98% |
| ADBE240607P00390000 | 2024-05-31 1:14PM EDT | 390.00 | 0.12 | 0.00 | 0.19 | -0.08 | -40.00% | 132 | 37 | 46.00% |
| ADBE240607P00400000 | 2024-05-31 3:56PM EDT | 400.00 | 0.12 | 0.01 | 0.42 | -0.23 | -65.71% | 295 | 108 | 43.90% |
| ADBE240607P00405000 | 2024-05-31 3:47PM EDT | 405.00 | 0.27 | 0.20 | 0.57 | -0.15 | -35.71% | 28 | 10 | 42.14% |
| ADBE240607P00410000 | 2024-05-31 3:56PM EDT | 410.00 | 0.32 | 0.20 | 0.44 | -0.27 | -45.76% | 158 | 45 | 35.69% |
| ADBE240607P00415000 | 2024-05-31 3:46PM EDT | 415.00 | 0.67 | 0.39 | 0.73 | -0.23 | -25.56% | 359 | 105 | 35.16% |
| ADBE240607P00420000 | 2024-05-31 3:51PM EDT | 420.00 | 0.80 | 0.41 | 0.95 | -0.53 | -39.85% | 477 | 1,586 | 32.62% |
| ADBE240607P00425000 | 2024-05-31 3:57PM EDT | 425.00 | 1.23 | 0.84 | 1.37 | -0.80 | -39.41% | 375 | 510 | 30.86% |
| ADBE240607P00430000 | 2024-05-31 3:58PM EDT | 430.00 | 2.07 | 1.71 | 2.35 | -0.78 | -27.37% | 788 | 1,433 | 31.21% |
| ADBE240607P00435000 | 2024-05-31 3:59PM EDT | 435.00 | 3.25 | 2.80 | 3.10 | -0.80 | -19.75% | 513 | 1,164 | 28.44% |
| ADBE240607P00440000 | 2024-05-31 3:59PM EDT | 440.00 | 4.39 | 4.10 | 4.75 | -1.36 | -23.65% | 768 | 435 | 28.11% |
| ADBE240607P00445000 | 2024-05-31 3:56PM EDT | 445.00 | 6.84 | 6.30 | 6.80 | -0.84 | -10.94% | 514 | 379 | 27.18% |
| ADBE240607P00450000 | 2024-05-31 3:57PM EDT | 450.00 | 9.93 | 8.85 | 10.25 | -0.50 | -4.79% | 637 | 751 | 29.68% |
| ADBE240607P00455000 | 2024-05-31 3:54PM EDT | 455.00 | 13.40 | 12.05 | 14.60 | -0.12 | -0.89% | 268 | 487 | 34.28% |
| ADBE240607P00460000 | 2024-05-31 3:41PM EDT | 460.00 | 18.00 | 15.35 | 18.15 | +0.93 | +5.45% | 279 | 614 | 33.73% |
| ADBE240607P00462500 | 2024-05-31 3:05PM EDT | 462.50 | 27.64 | 17.70 | 21.20 | +9.37 | +51.29% | 41 | 60 | 39.53% |
| ADBE240607P00465000 | 2024-05-31 3:18PM EDT | 465.00 | 29.17 | 19.30 | 22.30 | +9.17 | +45.85% | 38 | 577 | 34.51% |
| ADBE240607P00467500 | 2024-05-31 1:25PM EDT | 467.50 | 30.00 | 20.25 | 25.60 | +6.88 | +29.76% | 8 | 170 | 41.91% |
| ADBE240607P00470000 | 2024-05-31 3:18PM EDT | 470.00 | 26.47 | 22.55 | 29.85 | +2.79 | +11.78% | 31 | 316 | 54.18% |
| ADBE240607P00472500 | 2024-05-30 3:03PM EDT | 472.50 | 34.06 | 24.90 | 32.25 | +10.01 | +41.62% | 3 | 95 | 56.47% |
| ADBE240607P00475000 | 2024-05-31 3:54PM EDT | 475.00 | 32.10 | 27.45 | 34.70 | +3.97 | +14.11% | 41 | 262 | 58.94% |
| ADBE240607P00477500 | 2024-05-30 3:05PM EDT | 477.50 | 41.96 | 29.40 | 37.15 | +12.31 | +41.52% | 6 | 73 | 61.34% |
| ADBE240607P00480000 | 2024-05-31 3:57PM EDT | 480.00 | 35.93 | 31.30 | 39.60 | +1.83 | +5.37% | 213 | 140 | 63.67% |
| ADBE240607P00482500 | 2024-05-31 9:38AM EDT | 482.50 | 40.30 | 34.15 | 42.10 | +5.07 | +14.39% | 1 | 146 | 66.24% |
| ADBE240607P00485000 | 2024-05-31 2:44PM EDT | 485.00 | 50.25 | 35.90 | 44.65 | +11.05 | +28.19% | 1 | 115 | 69.06% |
| ADBE240607P00487500 | 2024-05-30 3:27PM EDT | 487.50 | 49.36 | 38.35 | 47.15 | +9.31 | +23.25% | 1 | 81 | 71.53% |
| ADBE240607P00490000 | 2024-05-31 3:42PM EDT | 490.00 | 50.66 | 41.00 | 49.65 | +12.75 | +33.63% | 199 | 79 | 73.97% |
| ADBE240607P00492500 | 2024-05-30 3:52PM EDT | 492.50 | 48.50 | 43.65 | 52.15 | 0.00 | - | 65 | 0 | 76.38% |
| ADBE240607P00495000 | 2024-05-31 2:49PM EDT | 495.00 | 58.00 | 45.85 | 54.65 | +7.00 | +13.73% | 11 | 6 | 78.74% |
| ADBE240607P00500000 | 2024-05-30 3:52PM EDT | 500.00 | 51.30 | 50.85 | 59.65 | 0.00 | - | 146 | 0 | 83.36% |
| ADBE240607P00505000 | 2024-05-30 3:52PM EDT | 505.00 | 55.75 | 55.90 | 64.65 | 0.00 | - | 82 | 0 | 87.87% |
| ADBE240607P00510000 | 2024-05-30 3:13PM EDT | 510.00 | 60.50 | 60.90 | 69.65 | 0.00 | - | 46 | 0 | 92.25% |
| ADBE240607P00515000 | 2024-05-30 3:13PM EDT | 515.00 | 66.17 | 65.85 | 74.65 | 0.00 | - | 250 | 0 | 96.53% |
| ADBE240607P00520000 | 2024-05-30 3:13PM EDT | 520.00 | 71.20 | 70.85 | 79.65 | 0.00 | - | 77 | 0 | 100.71% |
| ADBE240607P00525000 | 2024-05-30 10:58AM EDT | 525.00 | 88.45 | 75.85 | 84.65 | +18.81 | +27.01% | 1 | 1 | 104.80% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.63 | 80.85 | 89.65 | 0.00 | - | 4 | 0 | 108.80% |
| ADBE240607P00540000 | 2024-05-23 9:49AM EDT | 540.00 | 55.00 | 90.90 | 99.65 | 0.00 | - | - | 0 | 51.76% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 550.00 | 75.01 | 67.80 | 72.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.