Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-04-25 12:39PM EDT | 400.00 | 71.50 | 59.50 | 68.00 | 0.00 | - | - | 1 | 52.61% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 40.25 | 48.55 | 0.00 | - | 2 | 2 | 66.68% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 440.00 | 45.00 | 22.35 | 26.25 | 0.00 | - | - | 1 | 36.38% |
| ADBE240510C00445000 | 2024-04-25 1:32PM EDT | 445.00 | 31.00 | 19.40 | 22.05 | 0.00 | - | 2 | 4 | 34.65% |
| ADBE240510C00450000 | 2024-04-30 2:08PM EDT | 450.00 | 20.45 | 15.85 | 18.00 | -4.30 | -17.37% | 8 | 4 | 32.73% |
| ADBE240510C00455000 | 2024-04-30 2:19PM EDT | 455.00 | 16.35 | 12.95 | 15.80 | -9.65 | -37.12% | 1 | 1 | 36.07% |
| ADBE240510C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 11.40 | 10.60 | 11.15 | -5.64 | -33.10% | 18 | 16 | 30.26% |
| ADBE240510C00465000 | 2024-04-30 3:50PM EDT | 465.00 | 9.39 | 8.10 | 8.50 | -4.66 | -33.17% | 36 | 13 | 29.71% |
| ADBE240510C00467500 | 2024-04-30 3:46PM EDT | 467.50 | 8.55 | 7.00 | 7.35 | -3.85 | -31.05% | 51 | 20 | 29.50% |
| ADBE240510C00470000 | 2024-04-30 3:43PM EDT | 470.00 | 6.60 | 5.90 | 6.35 | -4.70 | -41.59% | 126 | 90 | 29.44% |
| ADBE240510C00472500 | 2024-04-30 2:19PM EDT | 472.50 | 6.45 | 3.90 | 5.55 | -3.25 | -33.51% | 15 | 35 | 29.71% |
| ADBE240510C00475000 | 2024-04-30 3:54PM EDT | 475.00 | 4.92 | 3.05 | 5.00 | -3.73 | -43.12% | 18 | 88 | 30.55% |
| ADBE240510C00477500 | 2024-04-30 1:33PM EDT | 477.50 | 5.10 | 3.00 | 4.40 | -2.20 | -30.14% | 29 | 113 | 30.97% |
| ADBE240510C00480000 | 2024-04-30 3:54PM EDT | 480.00 | 3.40 | 2.43 | 3.45 | -2.92 | -46.20% | 54 | 188 | 29.76% |
| ADBE240510C00482500 | 2024-04-30 3:59PM EDT | 482.50 | 2.61 | 2.27 | 3.25 | -3.04 | -53.81% | 27 | 30 | 31.20% |
| ADBE240510C00485000 | 2024-04-30 3:50PM EDT | 485.00 | 2.54 | 1.95 | 2.32 | -2.06 | -44.78% | 16 | 112 | 29.24% |
| ADBE240510C00487500 | 2024-04-30 2:40PM EDT | 487.50 | 2.27 | 1.56 | 2.16 | -1.83 | -44.63% | 13 | 21 | 30.43% |
| ADBE240510C00490000 | 2024-04-30 3:59PM EDT | 490.00 | 1.48 | 1.25 | 1.72 | -1.60 | -51.95% | 137 | 127 | 30.02% |
| ADBE240510C00492500 | 2024-04-30 3:59PM EDT | 492.50 | 1.17 | 0.96 | 1.63 | -3.48 | -74.84% | 23 | 15 | 31.29% |
| ADBE240510C00495000 | 2024-04-30 3:30PM EDT | 495.00 | 1.37 | 0.80 | 1.07 | -0.98 | -41.70% | 40 | 120 | 29.37% |
| ADBE240510C00500000 | 2024-04-30 3:58PM EDT | 500.00 | 0.67 | 0.62 | 0.81 | -0.81 | -54.73% | 216 | 419 | 30.42% |
| ADBE240510C00505000 | 2024-04-30 3:52PM EDT | 505.00 | 0.50 | 0.30 | 0.52 | -0.48 | -48.98% | 188 | 136 | 30.35% |
| ADBE240510C00510000 | 2024-04-30 3:59PM EDT | 510.00 | 0.29 | 0.16 | 0.45 | -0.29 | -50.00% | 335 | 511 | 32.13% |
| ADBE240510C00515000 | 2024-04-30 3:59PM EDT | 515.00 | 0.27 | 0.19 | 0.36 | -0.18 | -40.00% | 5 | 96 | 33.35% |
| ADBE240510C00520000 | 2024-04-30 11:47AM EDT | 520.00 | 0.23 | 0.06 | 0.29 | -0.18 | -43.90% | 2 | 64 | 34.52% |
| ADBE240510C00525000 | 2024-04-30 2:14PM EDT | 525.00 | 0.13 | 0.04 | 0.25 | -0.14 | -51.85% | 3 | 49 | 35.99% |
| ADBE240510C00530000 | 2024-04-30 3:52PM EDT | 530.00 | 0.07 | 0.03 | 0.23 | -0.07 | -50.00% | 29 | 35 | 37.74% |
| ADBE240510C00535000 | 2024-04-30 3:53PM EDT | 535.00 | 0.08 | 0.00 | 0.41 | -0.99 | -92.52% | 1 | 16 | 43.75% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.60 | -0.09 | -60.00% | 1 | 10 | 49.19% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 545.00 | 0.01 | 0.01 | 0.39 | -0.09 | -90.00% | 11 | 7 | 47.93% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | 21 | 58 | 40.92% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.81 | 0.00 | - | 10 | 10 | 52.59% |
| ADBE240510C00560000 | 2024-04-23 2:27PM EDT | 560.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 20 | 13 | 52.59% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 52.49% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 100 | 104 | 54.44% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 56.40% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 6 | 58.30% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 60.50% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 0.49 | 0.00 | - | - | 6 | 62.40% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 69.04% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.68 | 0.00 | - | 5 | 5 | 96.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 50.24% |
| ADBE240510P00390000 | 2024-04-29 1:46PM EDT | 390.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 8 | 42 | 50.29% |
| ADBE240510P00400000 | 2024-04-29 1:45PM EDT | 400.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 5 | 22 | 37.40% |
| ADBE240510P00410000 | 2024-04-30 3:48PM EDT | 410.00 | 0.17 | 0.06 | 0.36 | +0.05 | +41.67% | 8 | 262 | 37.74% |
| ADBE240510P00415000 | 2024-04-29 2:58PM EDT | 415.00 | 0.16 | 0.13 | 0.75 | 0.00 | - | 16 | 28 | 39.92% |
| ADBE240510P00420000 | 2024-04-25 3:47PM EDT | 420.00 | 0.42 | 0.23 | 0.53 | 0.00 | - | 22 | 23 | 33.84% |
| ADBE240510P00425000 | 2024-04-30 3:46PM EDT | 425.00 | 0.51 | 0.53 | 0.81 | +0.26 | +104.00% | 13 | 42 | 33.45% |
| ADBE240510P00430000 | 2024-04-30 3:46PM EDT | 430.00 | 0.71 | 0.80 | 1.00 | +0.27 | +61.36% | 25 | 114 | 31.45% |
| ADBE240510P00435000 | 2024-04-30 3:48PM EDT | 435.00 | 1.02 | 1.12 | 1.46 | +0.35 | +52.24% | 33 | 102 | 30.80% |
| ADBE240510P00440000 | 2024-04-30 3:55PM EDT | 440.00 | 1.76 | 1.56 | 2.07 | +0.81 | +85.26% | 65 | 168 | 30.02% |
| ADBE240510P00445000 | 2024-04-30 3:51PM EDT | 445.00 | 2.29 | 2.48 | 3.30 | +0.77 | +50.66% | 37 | 106 | 30.94% |
| ADBE240510P00450000 | 2024-04-30 3:54PM EDT | 450.00 | 3.47 | 3.70 | 4.05 | +1.51 | +77.04% | 34 | 190 | 28.66% |
| ADBE240510P00455000 | 2024-04-30 3:54PM EDT | 455.00 | 5.30 | 4.75 | 6.00 | +2.45 | +85.96% | 71 | 168 | 29.58% |
| ADBE240510P00460000 | 2024-04-30 3:58PM EDT | 460.00 | 7.05 | 7.20 | 7.60 | +3.00 | +74.07% | 62 | 176 | 27.99% |
| ADBE240510P00465000 | 2024-04-30 3:56PM EDT | 465.00 | 9.35 | 9.55 | 10.00 | +3.85 | +70.00% | 84 | 131 | 27.62% |
| ADBE240510P00467500 | 2024-04-30 3:55PM EDT | 467.50 | 10.70 | 10.80 | 11.85 | +3.85 | +56.20% | 43 | 23 | 28.97% |
| ADBE240510P00470000 | 2024-04-30 2:47PM EDT | 470.00 | 10.05 | 12.40 | 12.95 | +2.30 | +29.68% | 95 | 161 | 27.59% |
| ADBE240510P00472500 | 2024-04-30 3:27PM EDT | 472.50 | 11.70 | 12.30 | 15.15 | +3.10 | +36.05% | 57 | 21 | 29.48% |
| ADBE240510P00475000 | 2024-04-30 1:47PM EDT | 475.00 | 15.85 | 15.25 | 16.85 | +5.95 | +60.10% | 47 | 75 | 29.44% |
| ADBE240510P00477500 | 2024-04-30 10:31AM EDT | 477.50 | 12.15 | 16.00 | 18.95 | +0.75 | +6.58% | 11 | 36 | 30.54% |
| ADBE240510P00480000 | 2024-04-30 3:31PM EDT | 480.00 | 16.65 | 17.80 | 20.55 | +3.16 | +23.42% | 8 | 110 | 29.49% |
| ADBE240510P00482500 | 2024-04-29 3:54PM EDT | 482.50 | 14.40 | 20.70 | 23.20 | 0.00 | - | 35 | 26 | 32.34% |
| ADBE240510P00485000 | 2024-04-30 3:16PM EDT | 485.00 | 20.78 | 22.80 | 25.30 | +8.25 | +65.84% | 8 | 38 | 32.85% |
| ADBE240510P00490000 | 2024-04-30 3:04PM EDT | 490.00 | 24.35 | 27.30 | 29.75 | +4.74 | +24.17% | 20 | 130 | 34.42% |
| ADBE240510P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 23.44 | 28.10 | 34.20 | 0.00 | - | 2 | 88 | 35.33% |
| ADBE240510P00500000 | 2024-04-30 10:22AM EDT | 500.00 | 28.25 | 33.00 | 39.85 | -0.17 | -0.60% | 7 | 379 | 42.40% |
| ADBE240510P00505000 | 2024-04-25 3:23PM EDT | 505.00 | 32.49 | 37.75 | 44.80 | 0.00 | - | 70 | 17 | 45.68% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 42.65 | 51.30 | +6.84 | +21.44% | 1 | 8 | 56.91% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 47.65 | 56.15 | 0.00 | - | 2 | 238 | 59.74% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 52.65 | 61.20 | 0.00 | - | 3 | 0 | 63.47% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 62.65 | 71.20 | 0.00 | - | 5 | 0 | 70.15% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 67.65 | 76.30 | 0.00 | - | 2 | 0 | 73.94% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 72.65 | 81.30 | 0.00 | - | 1 | 0 | 77.10% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 77.65 | 86.30 | 0.00 | - | 1 | 0 | 80.20% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 87.60 | 96.20 | 0.00 | - | 1 | 0 | 85.61% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 92.60 | 101.30 | 0.00 | - | 1 | 0 | 89.14% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 97.60 | 106.30 | 0.00 | - | 1 | 0 | 91.99% |
| ADBE240510P00570000 | 2024-04-25 3:50PM EDT | 570.00 | 97.67 | 102.60 | 110.95 | 0.00 | - | - | 0 | 92.58% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 107.60 | 116.30 | 0.00 | - | 1 | 0 | 97.58% |
| ADBE240510P00585000 | 2024-04-29 9:56AM EDT | 585.00 | 108.30 | 117.60 | 126.30 | 0.00 | - | 1 | 0 | 102.98% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 147.60 | 156.30 | 0.00 | - | - | 0 | 118.21% |
© 2024 Yahoo. All rights reserved.