Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240524C00420000 | 2024-04-30 3:42PM EDT | 420.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 460.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240524C00465000 | 2024-04-30 1:05PM EDT | 465.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ADBE240524C00470000 | 2024-04-30 3:13PM EDT | 470.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240524C00475000 | 2024-04-30 3:59PM EDT | 475.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 3.13% |
| ADBE240524C00480000 | 2024-04-30 3:21PM EDT | 480.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 3.13% |
| ADBE240524C00485000 | 2024-04-30 3:21PM EDT | 485.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE240524C00490000 | 2024-04-30 3:15PM EDT | 490.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE240524C00495000 | 2024-04-30 3:57PM EDT | 495.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| ADBE240524C00500000 | 2024-04-30 3:52PM EDT | 500.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADBE240524C00505000 | 2024-04-30 3:57PM EDT | 505.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240524C00510000 | 2024-04-30 3:40PM EDT | 510.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 133 | 6.25% |
| ADBE240524C00515000 | 2024-04-30 2:13PM EDT | 515.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| ADBE240524C00520000 | 2024-04-30 2:11PM EDT | 520.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 12.50% |
| ADBE240524C00525000 | 2024-04-30 1:22PM EDT | 525.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| ADBE240524C00530000 | 2024-04-30 3:53PM EDT | 530.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 540.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| ADBE240524C00550000 | 2024-04-26 1:32PM EDT | 550.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADBE240524C00560000 | 2024-04-29 11:54AM EDT | 560.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 570.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240524P00400000 | 2024-04-29 2:31PM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240524P00405000 | 2024-04-22 10:29AM EDT | 405.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240524P00410000 | 2024-04-30 3:55PM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524P00415000 | 2024-04-30 2:31PM EDT | 415.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ADBE240524P00420000 | 2024-04-30 3:50PM EDT | 420.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADBE240524P00425000 | 2024-04-30 3:50PM EDT | 425.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240524P00430000 | 2024-04-30 1:31PM EDT | 430.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240524P00435000 | 2024-04-30 3:43PM EDT | 435.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADBE240524P00440000 | 2024-04-30 11:32AM EDT | 440.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE240524P00445000 | 2024-04-30 10:26AM EDT | 445.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240524P00450000 | 2024-04-30 3:52PM EDT | 450.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ADBE240524P00455000 | 2024-04-30 1:55PM EDT | 455.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240524P00460000 | 2024-04-29 12:20PM EDT | 460.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 0.78% |
| ADBE240524P00465000 | 2024-04-30 3:59PM EDT | 465.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| ADBE240524P00470000 | 2024-04-30 2:24PM EDT | 470.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240524P00475000 | 2024-04-30 2:14PM EDT | 475.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| ADBE240524P00480000 | 2024-04-29 1:19PM EDT | 480.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ADBE240524P00485000 | 2024-04-29 10:53AM EDT | 485.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00490000 | 2024-04-30 2:28PM EDT | 490.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240524P00495000 | 2024-04-30 2:18PM EDT | 495.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00500000 | 2024-04-30 3:21PM EDT | 500.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00510000 | 2024-04-30 3:52PM EDT | 510.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ADBE240524P00515000 | 2024-04-30 9:47AM EDT | 515.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240524P00520000 | 2024-04-30 9:48AM EDT | 520.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240524P00530000 | 2024-04-30 3:04PM EDT | 530.00 | 64.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 535.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 540.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.