Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00310000 | 2024-06-25 10:00AM EDT | 310.00 | 216.52 | 241.00 | 250.90 | 0.00 | - | 10 | 10 | 184.77% |
| ADBE240705C00380000 | 2024-06-05 9:54AM EDT | 380.00 | 77.80 | 171.00 | 180.90 | 0.00 | - | 1 | 0 | 125.68% |
| ADBE240705C00390000 | 2024-06-24 1:29PM EDT | 390.00 | 136.55 | 161.00 | 170.90 | 0.00 | - | 1 | 0 | 117.97% |
| ADBE240705C00405000 | 2024-06-06 1:51PM EDT | 405.00 | 63.93 | 146.00 | 155.90 | 0.00 | - | - | 3 | 106.84% |
| ADBE240705C00410000 | 2024-06-27 12:10PM EDT | 410.00 | 138.60 | 141.00 | 150.90 | 0.00 | - | 6 | 2 | 103.17% |
| ADBE240705C00420000 | 2024-06-05 11:00AM EDT | 420.00 | 45.40 | 131.00 | 140.90 | 0.00 | - | 3 | 1 | 95.95% |
| ADBE240705C00425000 | 2024-06-07 2:15PM EDT | 425.00 | 48.60 | 126.00 | 135.90 | 0.00 | - | 1 | 1 | 92.38% |
| ADBE240705C00430000 | 2024-06-20 10:13AM EDT | 430.00 | 98.65 | 121.00 | 130.90 | 0.00 | - | 4 | 9 | 88.87% |
| ADBE240705C00435000 | 2024-06-05 1:00PM EDT | 435.00 | 36.25 | 116.00 | 125.90 | 0.00 | - | 1 | 2 | 85.35% |
| ADBE240705C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 86.85 | 111.00 | 120.85 | 0.00 | - | 4 | 15 | 81.15% |
| ADBE240705C00445000 | 2024-06-28 2:39PM EDT | 445.00 | 110.98 | 106.00 | 115.80 | +28.85 | +35.13% | 1 | 75 | 76.95% |
| ADBE240705C00450000 | 2024-06-27 9:48AM EDT | 450.00 | 86.76 | 101.55 | 111.00 | 0.00 | - | 1 | 78 | 82.62% |
| ADBE240705C00455000 | 2024-06-27 11:04AM EDT | 455.00 | 91.40 | 96.00 | 105.85 | 0.00 | - | 1 | 65 | 70.95% |
| ADBE240705C00460000 | 2024-06-28 3:34PM EDT | 460.00 | 95.00 | 91.25 | 101.00 | +7.99 | +9.18% | 4 | 167 | 72.36% |
| ADBE240705C00465000 | 2024-06-28 3:39PM EDT | 465.00 | 90.27 | 86.00 | 95.85 | +25.70 | +39.80% | 15 | 24 | 64.26% |
| ADBE240705C00470000 | 2024-06-28 3:28PM EDT | 470.00 | 85.58 | 81.00 | 90.90 | +27.57 | +47.53% | 25 | 24 | 61.52% |
| ADBE240705C00475000 | 2024-06-27 10:13AM EDT | 475.00 | 78.78 | 76.00 | 85.80 | +11.53 | +17.14% | 1 | 77 | 56.98% |
| ADBE240705C00480000 | 2024-06-28 3:44PM EDT | 480.00 | 75.97 | 71.00 | 80.95 | +27.49 | +56.70% | 3 | 46 | 55.44% |
| ADBE240705C00485000 | 2024-06-28 2:26PM EDT | 485.00 | 70.39 | 66.05 | 75.90 | +28.54 | +68.20% | 2 | 48 | 52.10% |
| ADBE240705C00490000 | 2024-06-28 3:45PM EDT | 490.00 | 65.98 | 61.35 | 71.00 | +8.98 | +15.75% | 4 | 35 | 52.25% |
| ADBE240705C00495000 | 2024-06-27 2:21PM EDT | 495.00 | 50.50 | 56.05 | 65.65 | 0.00 | - | 21 | 21 | 83.74% |
| ADBE240705C00500000 | 2024-06-28 3:31PM EDT | 500.00 | 55.98 | 51.00 | 60.95 | +10.64 | +23.47% | 29 | 112 | 80.41% |
| ADBE240705C00502500 | 2024-06-28 1:49PM EDT | 502.50 | 51.30 | 49.00 | 58.00 | +7.98 | +18.42% | 3 | 25 | 75.49% |
| ADBE240705C00505000 | 2024-06-28 2:56PM EDT | 505.00 | 51.58 | 46.40 | 55.70 | +11.04 | +27.23% | 18 | 111 | 74.07% |
| ADBE240705C00507500 | 2024-06-28 10:57AM EDT | 507.50 | 45.40 | 44.00 | 53.00 | +25.06 | +123.21% | 1 | 4 | 70.52% |
| ADBE240705C00510000 | 2024-06-28 12:34PM EDT | 510.00 | 43.71 | 41.45 | 50.75 | +8.88 | +25.50% | 4 | 172 | 69.30% |
| ADBE240705C00512500 | 2024-06-26 2:54PM EDT | 512.50 | 19.72 | 39.00 | 48.00 | 0.00 | - | 1 | 14 | 65.52% |
| ADBE240705C00515000 | 2024-06-28 11:53AM EDT | 515.00 | 40.93 | 36.50 | 45.50 | +8.28 | +25.36% | 41 | 64 | 62.99% |
| ADBE240705C00517500 | 2024-06-27 10:00AM EDT | 517.50 | 21.58 | 34.00 | 43.45 | 0.00 | - | 2 | 57 | 62.61% |
| ADBE240705C00520000 | 2024-06-28 3:06PM EDT | 520.00 | 36.50 | 31.55 | 40.55 | +8.26 | +29.25% | 5 | 90 | 58.14% |
| ADBE240705C00522500 | 2024-06-28 2:10PM EDT | 522.50 | 33.00 | 29.00 | 38.00 | +11.88 | +56.25% | 5 | 187 | 55.33% |
| ADBE240705C00525000 | 2024-06-28 3:39PM EDT | 525.00 | 30.79 | 28.80 | 33.55 | +10.56 | +52.20% | 19 | 191 | 43.34% |
| ADBE240705C00527500 | 2024-06-28 9:45AM EDT | 527.50 | 29.45 | 26.40 | 30.95 | +7.80 | +36.03% | 5 | 120 | 40.44% |
| ADBE240705C00530000 | 2024-06-28 3:52PM EDT | 530.00 | 27.47 | 23.45 | 28.50 | +9.77 | +55.20% | 30 | 290 | 38.31% |
| ADBE240705C00532500 | 2024-06-28 2:49PM EDT | 532.50 | 24.87 | 21.70 | 26.20 | +10.20 | +69.53% | 24 | 136 | 36.83% |
| ADBE240705C00535000 | 2024-06-28 3:37PM EDT | 535.00 | 21.50 | 21.10 | 22.45 | +6.50 | +43.33% | 125 | 263 | 28.27% |
| ADBE240705C00537500 | 2024-06-28 12:13PM EDT | 537.50 | 17.02 | 18.75 | 20.45 | +5.82 | +51.96% | 9 | 94 | 28.41% |
| ADBE240705C00540000 | 2024-06-28 3:58PM EDT | 540.00 | 17.40 | 15.85 | 18.00 | +6.15 | +54.67% | 91 | 339 | 26.17% |
| ADBE240705C00542500 | 2024-06-28 2:53PM EDT | 542.50 | 15.98 | 13.65 | 16.25 | +6.03 | +60.60% | 68 | 107 | 26.76% |
| ADBE240705C00545000 | 2024-06-28 3:56PM EDT | 545.00 | 14.35 | 11.40 | 13.90 | +5.75 | +66.86% | 211 | 331 | 24.60% |
| ADBE240705C00547500 | 2024-06-28 3:58PM EDT | 547.50 | 11.63 | 10.15 | 12.00 | +4.53 | +63.80% | 79 | 176 | 23.91% |
| ADBE240705C00550000 | 2024-06-28 3:53PM EDT | 550.00 | 9.97 | 8.15 | 10.30 | +3.82 | +62.11% | 461 | 602 | 23.55% |
| ADBE240705C00555000 | 2024-06-28 3:59PM EDT | 555.00 | 7.00 | 6.65 | 7.35 | +2.85 | +68.67% | 1,066 | 415 | 23.07% |
| ADBE240705C00560000 | 2024-06-28 3:56PM EDT | 560.00 | 4.75 | 4.55 | 4.95 | +1.85 | +63.79% | 1,398 | 467 | 22.57% |
| ADBE240705C00565000 | 2024-06-28 3:59PM EDT | 565.00 | 3.30 | 3.00 | 3.30 | +1.38 | +71.88% | 724 | 266 | 22.75% |
| ADBE240705C00570000 | 2024-06-28 3:57PM EDT | 570.00 | 1.97 | 1.64 | 2.33 | +0.72 | +57.60% | 269 | 193 | 23.88% |
| ADBE240705C00575000 | 2024-06-28 3:56PM EDT | 575.00 | 1.33 | 1.16 | 1.54 | +0.48 | +56.47% | 185 | 202 | 24.43% |
| ADBE240705C00580000 | 2024-06-28 3:51PM EDT | 580.00 | 0.83 | 0.58 | 0.98 | +0.27 | +48.21% | 186 | 108 | 24.82% |
| ADBE240705C00585000 | 2024-06-28 3:44PM EDT | 585.00 | 0.48 | 0.40 | 0.70 | +0.15 | +45.45% | 126 | 24 | 26.03% |
| ADBE240705C00590000 | 2024-06-28 3:51PM EDT | 590.00 | 0.45 | 0.30 | 0.52 | +0.19 | +73.08% | 32 | 8 | 27.38% |
| ADBE240705C00600000 | 2024-06-28 3:25PM EDT | 600.00 | 0.15 | 0.07 | 0.35 | -0.13 | -46.43% | 165 | 205 | 30.86% |
| ADBE240705C00605000 | 2024-06-28 11:57AM EDT | 605.00 | 0.15 | 0.00 | 0.46 | -0.60 | -80.00% | 9 | 1 | 35.23% |
| ADBE240705C00610000 | 2024-06-28 10:34AM EDT | 610.00 | 0.11 | 0.00 | 0.33 | -0.01 | -8.33% | 5 | 21 | 35.79% |
| ADBE240705C00620000 | 2024-06-28 3:16PM EDT | 620.00 | 0.06 | 0.00 | 0.27 | -0.04 | -40.00% | 4 | 9 | 39.55% |
| ADBE240705C00640000 | 2024-06-17 1:45PM EDT | 640.00 | 0.13 | 0.00 | 0.84 | 0.00 | - | - | 8 | 52.42% |
| ADBE240705C00650000 | 2024-06-21 9:40AM EDT | 650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 52.83% |
| ADBE240705C00660000 | 2024-06-27 10:03AM EDT | 660.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 10 | 77 | 61.47% |
| ADBE240705C00700000 | 2024-06-26 9:37AM EDT | 700.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 54.69% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00310000 | 2024-06-21 10:50AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 138.28% |
| ADBE240705P00320000 | 2024-06-25 10:10AM EDT | 320.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 14 | 120 | 175.10% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 330.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 138.09% |
| ADBE240705P00340000 | 2024-06-26 11:08AM EDT | 340.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 13 | 37 | 142.19% |
| ADBE240705P00350000 | 2024-06-18 12:18PM EDT | 350.00 | 0.06 | 0.00 | 0.79 | 0.00 | - | 2 | 28 | 148.93% |
| ADBE240705P00360000 | 2024-06-27 9:48AM EDT | 360.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 7 | 18 | 140.82% |
| ADBE240705P00370000 | 2024-06-27 11:25AM EDT | 370.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 12 | 132.81% |
| ADBE240705P00380000 | 2024-06-21 10:55AM EDT | 380.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 210 | 251 | 88.28% |
| ADBE240705P00385000 | 2024-06-17 10:01AM EDT | 385.00 | 0.03 | 0.00 | 0.79 | -1.43 | -97.95% | 1 | 104 | 121.19% |
| ADBE240705P00390000 | 2024-06-28 3:45PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 21 | 142 | 86.72% |
| ADBE240705P00395000 | 2024-06-24 1:13PM EDT | 395.00 | 0.09 | 0.00 | 0.79 | 0.00 | - | 2 | 102 | 113.67% |
| ADBE240705P00400000 | 2024-06-27 10:03AM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 103 | 92.58% |
| ADBE240705P00405000 | 2024-06-27 9:30AM EDT | 405.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 63 | 78.13% |
| ADBE240705P00410000 | 2024-06-20 10:28AM EDT | 410.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 29 | 59 | 86.72% |
| ADBE240705P00415000 | 2024-06-18 9:35AM EDT | 415.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 2 | 25 | 78.71% |
| ADBE240705P00420000 | 2024-06-20 9:35AM EDT | 420.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| ADBE240705P00425000 | 2024-06-21 11:50AM EDT | 425.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 1 | 36 | 91.89% |
| ADBE240705P00430000 | 2024-06-21 1:32PM EDT | 430.00 | 0.07 | 0.00 | 0.79 | 0.00 | - | 2 | 43 | 88.43% |
| ADBE240705P00435000 | 2024-06-27 9:48AM EDT | 435.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 34 | 70.51% |
| ADBE240705P00440000 | 2024-06-25 11:00AM EDT | 440.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 56 | 68.75% |
| ADBE240705P00445000 | 2024-06-26 11:01AM EDT | 445.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 42 | 70.90% |
| ADBE240705P00450000 | 2024-06-28 2:42PM EDT | 450.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 97 | 92 | 58.59% |
| ADBE240705P00455000 | 2024-06-21 12:39PM EDT | 455.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 15 | 72 | 62.21% |
| ADBE240705P00460000 | 2024-06-25 3:50PM EDT | 460.00 | 0.07 | 0.00 | 0.81 | 0.00 | - | 10 | 81 | 68.16% |
| ADBE240705P00465000 | 2024-06-27 10:03AM EDT | 465.00 | 0.22 | 0.00 | 0.81 | 0.00 | - | 1 | 103 | 64.80% |
| ADBE240705P00470000 | 2024-06-28 11:39AM EDT | 470.00 | 0.12 | 0.00 | 0.20 | +0.06 | +100.00% | 1 | 38 | 50.49% |
| ADBE240705P00475000 | 2024-06-28 2:15PM EDT | 475.00 | 0.11 | 0.05 | 0.81 | +0.06 | +120.00% | 3 | 48 | 58.69% |
| ADBE240705P00480000 | 2024-06-28 9:30AM EDT | 480.00 | 0.07 | 0.00 | 0.33 | +0.03 | +75.00% | 1 | 103 | 53.03% |
| ADBE240705P00485000 | 2024-06-28 11:36AM EDT | 485.00 | 0.18 | 0.01 | 0.12 | +0.08 | +80.00% | 63 | 78 | 42.97% |
| ADBE240705P00490000 | 2024-06-28 2:15PM EDT | 490.00 | 0.13 | 0.00 | 0.50 | +0.01 | +8.33% | 4 | 43 | 50.02% |
| ADBE240705P00495000 | 2024-06-28 2:14PM EDT | 495.00 | 0.12 | 0.02 | 0.42 | -0.02 | -14.29% | 7 | 54 | 45.22% |
| ADBE240705P00500000 | 2024-06-28 3:51PM EDT | 500.00 | 0.16 | 0.00 | 0.43 | -0.03 | -15.79% | 21 | 222 | 42.09% |
| ADBE240705P00502500 | 2024-06-28 3:54PM EDT | 502.50 | 0.19 | 0.00 | 0.19 | +0.06 | +46.15% | 3 | 20 | 35.30% |
| ADBE240705P00505000 | 2024-06-28 3:13PM EDT | 505.00 | 0.12 | 0.00 | 0.21 | -0.08 | -40.00% | 43 | 88 | 34.33% |
| ADBE240705P00507500 | 2024-06-27 3:03PM EDT | 507.50 | 0.20 | 0.02 | 0.47 | 0.00 | - | 31 | 91 | 37.72% |
| ADBE240705P00510000 | 2024-06-28 3:21PM EDT | 510.00 | 0.17 | 0.10 | 0.32 | -0.12 | -41.38% | 10 | 113 | 33.59% |
| ADBE240705P00512500 | 2024-06-28 3:34PM EDT | 512.50 | 0.19 | 0.08 | 0.50 | -0.16 | -45.71% | 7 | 85 | 34.77% |
| ADBE240705P00515000 | 2024-06-28 3:38PM EDT | 515.00 | 0.19 | 0.08 | 0.53 | -0.46 | -70.77% | 53 | 231 | 33.47% |
| ADBE240705P00517500 | 2024-06-28 9:44AM EDT | 517.50 | 0.11 | 0.13 | 0.32 | -0.40 | -78.43% | 12 | 50 | 28.76% |
| ADBE240705P00520000 | 2024-06-28 3:31PM EDT | 520.00 | 0.41 | 0.20 | 0.60 | -0.24 | -36.92% | 95 | 251 | 30.81% |
| ADBE240705P00522500 | 2024-06-28 3:06PM EDT | 522.50 | 0.29 | 0.12 | 0.63 | -0.85 | -74.56% | 557 | 184 | 29.36% |
| ADBE240705P00525000 | 2024-06-28 3:49PM EDT | 525.00 | 0.36 | 0.30 | 0.67 | -0.94 | -72.31% | 59 | 327 | 27.95% |
| ADBE240705P00527500 | 2024-06-28 3:30PM EDT | 527.50 | 0.46 | 0.08 | 0.60 | -0.70 | -60.34% | 618 | 84 | 25.46% |
| ADBE240705P00530000 | 2024-06-28 3:59PM EDT | 530.00 | 0.55 | 0.31 | 0.84 | -0.95 | -63.33% | 136 | 329 | 25.71% |
| ADBE240705P00532500 | 2024-06-28 3:54PM EDT | 532.50 | 0.56 | 0.29 | 1.07 | -1.60 | -74.07% | 69 | 100 | 25.44% |
| ADBE240705P00535000 | 2024-06-28 3:56PM EDT | 535.00 | 0.72 | 0.65 | 1.23 | -1.68 | -70.00% | 188 | 158 | 24.41% |
| ADBE240705P00537500 | 2024-06-28 3:49PM EDT | 537.50 | 1.14 | 0.95 | 1.42 | -1.85 | -61.87% | 56 | 46 | 23.38% |
| ADBE240705P00540000 | 2024-06-28 3:55PM EDT | 540.00 | 1.40 | 0.98 | 1.50 | -2.69 | -65.77% | 253 | 93 | 21.58% |
| ADBE240705P00545000 | 2024-06-28 3:59PM EDT | 545.00 | 2.35 | 1.96 | 2.40 | -3.56 | -60.24% | 367 | 197 | 20.80% |
| ADBE240705P00547500 | 2024-06-28 3:59PM EDT | 547.50 | 2.99 | 2.65 | 3.55 | -4.26 | -58.76% | 131 | 85 | 22.42% |
| ADBE240705P00550000 | 2024-06-28 3:59PM EDT | 550.00 | 3.70 | 3.60 | 4.35 | -4.71 | -56.00% | 399 | 199 | 22.14% |
| ADBE240705P00555000 | 2024-06-28 3:52PM EDT | 555.00 | 5.60 | 5.45 | 6.30 | -5.96 | -51.56% | 400 | 142 | 21.41% |
| ADBE240705P00560000 | 2024-06-28 3:48PM EDT | 560.00 | 8.65 | 8.35 | 9.00 | -7.35 | -45.94% | 75 | 10 | 21.19% |
| ADBE240705P00565000 | 2024-06-28 2:59PM EDT | 565.00 | 11.76 | 11.60 | 13.75 | -7.29 | -38.27% | 8 | 6 | 26.37% |
| ADBE240705P00570000 | 2024-06-28 3:28PM EDT | 570.00 | 16.20 | 15.45 | 17.85 | -26.80 | -62.33% | 15 | 0 | 28.28% |
© 2024 Yahoo. All rights reserved.