Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 87.10 | 94.35 | 0.00 | - | - | 10 | 64.65% |
| ADBE240628C00400000 | 2024-05-28 10:15AM EDT | 400.00 | 75.70 | 52.55 | 55.40 | 0.00 | - | 1 | 1 | 51.40% |
| ADBE240628C00410000 | 2024-05-30 9:31AM EDT | 410.00 | 60.50 | 45.10 | 48.55 | 0.00 | - | 1 | 1 | 52.37% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 32.20 | 34.65 | 0.00 | - | - | 1 | 51.60% |
| ADBE240628C00435000 | 2024-06-03 3:32PM EDT | 435.00 | 24.45 | 27.95 | 30.70 | 0.00 | - | 8 | 9 | 51.92% |
| ADBE240628C00440000 | 2024-06-03 3:59PM EDT | 440.00 | 22.55 | 26.30 | 27.45 | 0.00 | - | 33 | 51 | 50.71% |
| ADBE240628C00445000 | 2024-06-04 9:42AM EDT | 445.00 | 23.00 | 23.35 | 24.75 | +3.45 | +17.65% | 12 | 36 | 50.37% |
| ADBE240628C00450000 | 2024-06-03 11:56AM EDT | 450.00 | 18.97 | 21.15 | 22.35 | +0.05 | +0.26% | 20 | 19 | 50.31% |
| ADBE240628C00455000 | 2024-06-03 3:47PM EDT | 455.00 | 14.75 | 18.50 | 20.10 | 0.00 | - | 107 | 112 | 50.20% |
| ADBE240628C00460000 | 2024-06-03 3:43PM EDT | 460.00 | 17.33 | 16.70 | 18.50 | +3.78 | +27.90% | 21 | 117 | 51.15% |
| ADBE240628C00465000 | 2024-06-04 9:47AM EDT | 465.00 | 15.25 | 14.85 | 15.85 | +0.15 | +0.99% | 1 | 15 | 49.48% |
| ADBE240628C00470000 | 2024-06-03 3:53PM EDT | 470.00 | 9.80 | 13.35 | 14.35 | 0.00 | - | 6 | 24 | 49.98% |
| ADBE240628C00475000 | 2024-06-03 1:10PM EDT | 475.00 | 9.00 | 11.55 | 12.15 | 0.00 | - | 12 | 45 | 48.54% |
| ADBE240628C00480000 | 2024-06-03 3:47PM EDT | 480.00 | 7.47 | 9.95 | 10.80 | 0.00 | - | 8 | 89 | 48.69% |
| ADBE240628C00485000 | 2024-06-04 9:30AM EDT | 485.00 | 7.30 | 8.85 | 9.30 | +0.30 | +4.29% | 1 | 36 | 48.15% |
| ADBE240628C00490000 | 2024-06-04 9:37AM EDT | 490.00 | 7.32 | 7.60 | 8.15 | +1.75 | +31.42% | 2 | 28 | 48.14% |
| ADBE240628C00495000 | 2024-05-31 3:59PM EDT | 495.00 | 6.56 | 6.55 | 7.25 | 0.00 | - | 5 | 12 | 48.50% |
| ADBE240628C00500000 | 2024-06-04 9:37AM EDT | 500.00 | 5.70 | 5.70 | 6.50 | +1.20 | +26.67% | 6 | 115 | 49.01% |
| ADBE240628C00505000 | 2024-06-03 10:06AM EDT | 505.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 1 | 15 | 47.85% |
| ADBE240628C00510000 | 2024-06-03 12:02PM EDT | 510.00 | 3.70 | 4.30 | 4.70 | 0.00 | - | 4 | 379 | 48.25% |
| ADBE240628C00515000 | 2024-06-03 10:56AM EDT | 515.00 | 3.30 | 3.75 | 4.25 | 0.00 | - | 7 | 39 | 48.95% |
| ADBE240628C00520000 | 2024-06-03 9:30AM EDT | 520.00 | 3.40 | 2.79 | 4.00 | 0.00 | - | 1 | 35 | 50.22% |
| ADBE240628C00525000 | 2024-05-31 10:31AM EDT | 525.00 | 2.10 | 2.25 | 3.10 | 0.00 | - | 8 | 26 | 48.67% |
| ADBE240628C00530000 | 2024-06-03 10:57AM EDT | 530.00 | 2.20 | 2.13 | 2.81 | 0.00 | - | 3 | 55 | 49.38% |
| ADBE240628C00535000 | 2024-05-31 12:12PM EDT | 535.00 | 1.44 | 1.67 | 2.45 | 0.00 | - | 2 | 6 | 49.56% |
| ADBE240628C00540000 | 2024-05-31 12:29PM EDT | 540.00 | 1.36 | 1.62 | 2.42 | 0.00 | - | 7 | 27 | 51.28% |
| ADBE240628C00545000 | 2024-06-03 10:04AM EDT | 545.00 | 1.55 | 1.45 | 1.83 | 0.00 | - | 2 | 17 | 49.77% |
| ADBE240628C00550000 | 2024-06-03 9:47AM EDT | 550.00 | 1.30 | 1.26 | 1.70 | 0.00 | - | 2 | 38 | 50.68% |
| ADBE240628C00555000 | 2024-05-31 11:15AM EDT | 555.00 | 0.95 | 1.00 | 1.72 | 0.00 | - | 1 | 20 | 52.49% |
| ADBE240628C00560000 | 2024-05-28 12:41PM EDT | 560.00 | 2.24 | 0.53 | 1.34 | 0.00 | - | 1 | 12 | 51.44% |
| ADBE240628C00565000 | 2024-05-24 9:42AM EDT | 565.00 | 2.39 | 0.42 | 1.35 | 0.00 | - | 1 | 4 | 53.10% |
| ADBE240628C00570000 | 2024-05-31 12:41PM EDT | 570.00 | 0.68 | 0.30 | 1.24 | 0.00 | - | 3 | 11 | 53.77% |
| ADBE240628C00575000 | 2024-06-03 12:58PM EDT | 575.00 | 0.23 | 0.23 | 1.14 | 0.00 | - | 1 | 3 | 54.42% |
| ADBE240628C00580000 | 2024-06-03 3:49PM EDT | 580.00 | 0.48 | 0.16 | 1.06 | 0.00 | - | 6 | 10 | 50.20% |
| ADBE240628C00590000 | 2024-05-29 1:04PM EDT | 590.00 | 1.00 | 0.05 | 0.93 | 0.00 | - | - | 2 | 51.15% |
| ADBE240628C00595000 | 2024-05-28 11:04AM EDT | 595.00 | 0.63 | 0.03 | 0.87 | 0.00 | - | 1 | 1 | 51.78% |
| ADBE240628C00600000 | 2024-05-30 1:45PM EDT | 600.00 | 0.45 | 0.02 | 0.83 | 0.00 | - | 2 | 16 | 52.61% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.01 | 0.69 | 0.00 | - | 1 | 1 | 55.96% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-06-03 11:05AM EDT | 310.00 | 0.20 | 0.01 | 0.39 | 0.00 | - | 6 | 21 | 60.35% |
| ADBE240628P00320000 | 2024-05-31 12:27PM EDT | 320.00 | 0.37 | 0.02 | 0.67 | 0.00 | - | 1 | 1 | 59.96% |
| ADBE240628P00330000 | 2024-06-03 11:05AM EDT | 330.00 | 0.46 | 0.01 | 0.79 | 0.00 | - | 3 | 11 | 56.30% |
| ADBE240628P00340000 | 2024-05-31 12:43PM EDT | 340.00 | 0.71 | 0.08 | 0.95 | 0.00 | - | 1 | 2 | 53.56% |
| ADBE240628P00350000 | 2024-06-03 10:02AM EDT | 350.00 | 0.79 | 0.32 | 1.23 | 0.00 | - | 1 | 5 | 52.25% |
| ADBE240628P00360000 | 2024-06-03 2:25PM EDT | 360.00 | 1.46 | 0.61 | 1.42 | 0.00 | - | 8 | 17 | 53.26% |
| ADBE240628P00370000 | 2024-06-03 3:21PM EDT | 370.00 | 1.75 | 1.47 | 1.77 | -0.42 | -19.35% | 2 | 33 | 50.28% |
| ADBE240628P00380000 | 2024-06-03 2:55PM EDT | 380.00 | 3.30 | 2.09 | 2.81 | 0.00 | - | 8 | 29 | 50.44% |
| ADBE240628P00390000 | 2024-06-03 3:53PM EDT | 390.00 | 5.05 | 3.30 | 3.85 | 0.00 | - | 10 | 30 | 48.93% |
| ADBE240628P00400000 | 2024-06-03 3:49PM EDT | 400.00 | 6.35 | 4.95 | 5.45 | -0.60 | -8.63% | 1 | 84 | 48.21% |
| ADBE240628P00405000 | 2024-06-03 1:48PM EDT | 405.00 | 7.63 | 5.75 | 6.30 | 0.00 | - | 2 | 53 | 47.46% |
| ADBE240628P00410000 | 2024-06-03 3:54PM EDT | 410.00 | 9.63 | 6.70 | 7.20 | 0.00 | - | 6 | 55 | 46.53% |
| ADBE240628P00415000 | 2024-06-04 9:40AM EDT | 415.00 | 8.80 | 7.85 | 8.55 | -1.92 | -17.91% | 2 | 35 | 46.51% |
| ADBE240628P00420000 | 2024-06-04 9:36AM EDT | 420.00 | 10.60 | 9.35 | 9.85 | -0.14 | -1.30% | 2 | 177 | 45.94% |
| ADBE240628P00425000 | 2024-06-04 9:31AM EDT | 425.00 | 13.24 | 10.65 | 11.95 | -1.01 | -7.09% | 1 | 43 | 46.93% |
| ADBE240628P00430000 | 2024-06-03 2:57PM EDT | 430.00 | 15.24 | 12.45 | 13.85 | -1.36 | -8.19% | 1 | 54 | 46.96% |
| ADBE240628P00435000 | 2024-06-03 12:32PM EDT | 435.00 | 19.08 | 14.70 | 15.85 | 0.00 | - | 472 | 523 | 46.80% |
| ADBE240628P00440000 | 2024-06-03 3:35PM EDT | 440.00 | 21.25 | 17.05 | 18.10 | 0.00 | - | 34 | 148 | 46.80% |
| ADBE240628P00445000 | 2024-06-04 9:40AM EDT | 445.00 | 20.30 | 19.20 | 20.30 | -2.75 | -11.93% | 2 | 78 | 46.28% |
| ADBE240628P00450000 | 2024-06-04 9:43AM EDT | 450.00 | 23.10 | 21.95 | 23.05 | -4.62 | -16.67% | 23 | 142 | 46.56% |
| ADBE240628P00455000 | 2024-06-04 9:48AM EDT | 455.00 | 25.09 | 24.40 | 25.70 | -3.71 | -12.88% | 1 | 34 | 46.24% |
| ADBE240628P00460000 | 2024-06-03 3:13PM EDT | 460.00 | 27.16 | 25.60 | 27.70 | -5.99 | -15.30% | 1 | 41 | 44.12% |
| ADBE240628P00465000 | 2024-05-31 12:39PM EDT | 465.00 | 38.98 | 28.15 | 31.05 | 0.00 | - | 7 | 18 | 44.52% |
| ADBE240628P00470000 | 2024-06-03 12:21PM EDT | 470.00 | 39.80 | 30.65 | 34.75 | 0.00 | - | 2 | 24 | 45.35% |
| ADBE240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 39.53 | 36.40 | 39.20 | 0.00 | - | 8 | 14 | 47.61% |
| ADBE240628P00480000 | 2024-06-03 10:19AM EDT | 480.00 | 43.02 | 39.70 | 42.45 | 0.00 | - | 9 | 45 | 46.77% |
| ADBE240628P00485000 | 2024-05-31 3:59PM EDT | 485.00 | 47.32 | 43.90 | 46.10 | 0.00 | - | 2 | 28 | 46.51% |
| ADBE240628P00490000 | 2024-06-03 1:36PM EDT | 490.00 | 55.17 | 46.65 | 50.20 | 0.00 | - | 1 | 12 | 47.08% |
| ADBE240628P00495000 | 2024-06-03 1:36PM EDT | 495.00 | 58.71 | 49.80 | 55.25 | 0.00 | - | 1 | 13 | 50.03% |
| ADBE240628P00500000 | 2024-05-30 1:32PM EDT | 500.00 | 52.30 | 54.75 | 59.50 | 0.00 | - | 1 | 3 | 50.62% |
| ADBE240628P00505000 | 2024-06-03 1:00PM EDT | 505.00 | 68.93 | 58.25 | 64.30 | 0.00 | - | 3 | 5 | 52.64% |
| ADBE240628P00510000 | 2024-05-28 10:40AM EDT | 510.00 | 44.35 | 63.90 | 68.30 | 0.00 | - | 1 | 2 | 52.06% |
| ADBE240628P00515000 | 2024-05-28 9:54AM EDT | 515.00 | 49.12 | 68.15 | 71.75 | 0.00 | - | 12 | 12 | 49.15% |
| ADBE240628P00520000 | 2024-05-30 12:28PM EDT | 520.00 | 68.00 | 71.60 | 76.90 | 0.00 | - | 2 | 7 | 51.92% |
| ADBE240628P00535000 | 2024-05-20 9:34AM EDT | 535.00 | 60.05 | 85.85 | 91.75 | 0.00 | - | - | 2 | 57.74% |
© 2024 Yahoo. All rights reserved.