Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 370.00 | 134.85 | 123.45 | 126.75 | 0.00 | - | 2 | 2 | 49.80% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 114.95 | 117.10 | 0.00 | - | 16 | 9 | 46.93% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 390.00 | 100.19 | 105.60 | 110.55 | 0.00 | - | 1 | 8 | 47.31% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 400.00 | 91.25 | 98.95 | 102.30 | 0.00 | - | 5 | 6 | 45.71% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 410.00 | 100.10 | 91.50 | 94.75 | 0.00 | - | - | 2 | 44.65% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 420.00 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 41.13% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 430.00 | 70.02 | 77.10 | 79.40 | 0.00 | - | 2 | 2 | 41.82% |
| ADBE241018C00440000 | 2024-04-26 1:29PM EDT | 440.00 | 71.94 | 69.20 | 72.70 | +0.87 | +1.22% | 18 | 45 | 41.00% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 450.00 | 65.35 | 64.35 | 66.95 | 0.00 | - | 6 | 19 | 40.74% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 460.00 | 60.60 | 56.90 | 61.40 | +7.97 | +15.14% | 1 | 16 | 40.40% |
| ADBE241018C00470000 | 2024-04-22 9:52AM EDT | 470.00 | 48.50 | 51.45 | 54.00 | 0.00 | - | 2 | 37 | 38.41% |
| ADBE241018C00480000 | 2024-04-25 1:45PM EDT | 480.00 | 45.56 | 46.25 | 49.45 | 0.00 | - | 2 | 31 | 38.41% |
| ADBE241018C00490000 | 2024-04-26 12:56PM EDT | 490.00 | 43.75 | 41.40 | 43.75 | +1.15 | +2.70% | 3 | 354 | 37.31% |
| ADBE241018C00500000 | 2024-04-25 10:52AM EDT | 500.00 | 33.50 | 36.95 | 39.25 | 0.00 | - | 2 | 54 | 36.88% |
| ADBE241018C00505000 | 2024-04-26 10:05AM EDT | 505.00 | 37.96 | 36.20 | 37.05 | +2.91 | +8.30% | 1 | 30 | 36.62% |
| ADBE241018C00510000 | 2024-04-26 1:29PM EDT | 510.00 | 35.04 | 32.70 | 35.00 | +1.14 | +3.36% | 37 | 31 | 36.42% |
| ADBE241018C00515000 | 2024-04-22 3:05PM EDT | 515.00 | 28.30 | 30.75 | 32.95 | 0.00 | - | 8 | 17 | 36.16% |
| ADBE241018C00520000 | 2024-04-19 12:20PM EDT | 520.00 | 27.35 | 28.85 | 31.05 | 0.00 | - | 6 | 33 | 35.96% |
| ADBE241018C00525000 | 2024-04-26 3:25PM EDT | 525.00 | 29.15 | 28.15 | 29.75 | +4.25 | +17.07% | 3 | 29 | 36.17% |
| ADBE241018C00530000 | 2024-04-26 11:22AM EDT | 530.00 | 28.28 | 25.60 | 27.50 | +5.23 | +22.69% | 1 | 26 | 35.58% |
| ADBE241018C00535000 | 2024-04-22 10:47AM EDT | 535.00 | 21.50 | 25.00 | 25.95 | 0.00 | - | 2 | 17 | 35.48% |
| ADBE241018C00540000 | 2024-04-26 10:44AM EDT | 540.00 | 25.30 | 21.75 | 24.65 | +3.85 | +17.95% | 3 | 108 | 35.54% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 545.00 | 19.25 | 20.80 | 22.85 | 0.00 | - | 3 | 32 | 35.12% |
| ADBE241018C00550000 | 2024-04-26 1:44PM EDT | 550.00 | 21.51 | 20.70 | 21.75 | +2.16 | +11.16% | 2 | 77 | 35.24% |
| ADBE241018C00555000 | 2024-04-12 1:24PM EDT | 555.00 | 19.40 | 18.10 | 20.10 | 0.00 | - | 2 | 12 | 34.84% |
| ADBE241018C00560000 | 2024-04-25 9:53AM EDT | 560.00 | 16.00 | 16.85 | 18.85 | 0.00 | - | 1 | 92 | 34.72% |
| ADBE241018C00565000 | 2024-04-25 10:21AM EDT | 565.00 | 15.05 | 15.40 | 17.55 | 0.00 | - | 6 | 49 | 34.50% |
| ADBE241018C00570000 | 2024-04-25 12:40PM EDT | 570.00 | 14.35 | 14.60 | 16.45 | 0.00 | - | 4 | 569 | 34.41% |
| ADBE241018C00575000 | 2024-04-26 1:11PM EDT | 575.00 | 15.24 | 13.05 | 15.35 | +0.99 | +6.95% | 1 | 53 | 34.26% |
| ADBE241018C00580000 | 2024-04-26 12:39PM EDT | 580.00 | 14.50 | 11.95 | 14.35 | +1.30 | +9.85% | 11 | 67 | 34.16% |
| ADBE241018C00585000 | 2024-04-26 11:03AM EDT | 585.00 | 14.25 | 11.45 | 13.40 | +3.20 | +28.96% | 4 | 34 | 34.06% |
| ADBE241018C00590000 | 2024-04-19 11:47AM EDT | 590.00 | 11.39 | 10.85 | 12.60 | 0.00 | - | 1 | 23 | 34.06% |
| ADBE241018C00595000 | 2024-04-04 3:14PM EDT | 595.00 | 16.75 | 9.90 | 11.65 | 0.00 | - | 4 | 15 | 33.85% |
| ADBE241018C00600000 | 2024-04-26 9:34AM EDT | 600.00 | 10.00 | 9.70 | 10.85 | +0.09 | +0.91% | 10 | 179 | 33.75% |
| ADBE241018C00605000 | 2024-04-22 11:11AM EDT | 605.00 | 7.95 | 8.40 | 10.15 | 0.00 | - | 1 | 47 | 33.71% |
| ADBE241018C00610000 | 2024-04-25 2:36PM EDT | 610.00 | 8.15 | 8.85 | 10.00 | 0.00 | - | 1 | 22 | 34.27% |
| ADBE241018C00615000 | 2024-04-25 2:36PM EDT | 615.00 | 7.55 | 8.30 | 9.15 | 0.00 | - | 6 | 7 | 33.98% |
| ADBE241018C00620000 | 2024-04-25 2:36PM EDT | 620.00 | 8.55 | 7.65 | 8.10 | +1.55 | +22.14% | 1 | 25 | 33.37% |
| ADBE241018C00625000 | 2024-04-18 3:45PM EDT | 625.00 | 7.95 | 7.15 | 7.55 | 0.00 | - | 7 | 12 | 33.33% |
| ADBE241018C00630000 | 2024-04-23 9:35AM EDT | 630.00 | 5.75 | 6.60 | 7.00 | 0.00 | - | 2 | 16 | 33.24% |
| ADBE241018C00635000 | 2024-04-25 12:22PM EDT | 635.00 | 5.50 | 6.15 | 6.50 | 0.00 | - | 1 | 7 | 33.17% |
| ADBE241018C00640000 | 2024-04-23 12:46PM EDT | 640.00 | 5.35 | 5.70 | 6.10 | 0.00 | - | 2 | 25 | 33.21% |
| ADBE241018C00645000 | 2024-04-22 9:49AM EDT | 645.00 | 4.90 | 5.25 | 5.65 | 0.00 | - | 4 | 9 | 33.13% |
| ADBE241018C00650000 | 2024-04-24 11:52AM EDT | 650.00 | 4.65 | 4.90 | 5.25 | 0.00 | - | 1 | 74 | 33.09% |
| ADBE241018C00655000 | 2024-04-19 3:40PM EDT | 655.00 | 4.20 | 4.45 | 4.85 | 0.00 | - | 1 | 3 | 33.01% |
| ADBE241018C00660000 | 2024-04-15 9:51AM EDT | 660.00 | 5.15 | 3.55 | 4.60 | 0.00 | - | 1 | 15 | 33.14% |
| ADBE241018C00665000 | 2024-04-22 2:35PM EDT | 665.00 | 3.30 | 3.90 | 4.25 | 0.00 | - | 3 | 9 | 33.06% |
| ADBE241018C00670000 | 2024-04-17 1:23PM EDT | 670.00 | 4.55 | 3.50 | 4.00 | 0.00 | - | 2 | 11 | 33.13% |
| ADBE241018C00675000 | 2024-04-26 11:20AM EDT | 675.00 | 3.65 | 3.25 | 3.70 | -0.65 | -15.12% | 5 | 14 | 33.07% |
| ADBE241018C00680000 | 2024-04-18 3:45PM EDT | 680.00 | 3.65 | 3.00 | 3.40 | 0.00 | - | 4 | 24 | 32.97% |
| ADBE241018C00685000 | 2024-04-09 3:01PM EDT | 685.00 | 5.00 | 2.56 | 3.15 | 0.00 | - | 1 | 4 | 32.94% |
| ADBE241018C00690000 | 2024-03-28 12:44PM EDT | 690.00 | 7.00 | 2.08 | 2.90 | 0.00 | - | 50 | 106 | 32.86% |
| ADBE241018C00695000 | 2024-04-03 2:32PM EDT | 695.00 | 5.80 | 2.45 | 2.74 | 0.00 | - | 1 | 6 | 32.96% |
| ADBE241018C00700000 | 2024-04-02 10:29AM EDT | 700.00 | 5.45 | 1.48 | 2.53 | 0.00 | - | 1 | 37 | 32.91% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 1.80 | 1.61 | 2.20 | -13.79 | -88.45% | 1 | 1 | 33.84% |
| ADBE241018C00760000 | 2024-03-21 9:34AM EDT | 760.00 | 4.40 | 0.50 | 1.97 | 0.00 | - | 2 | 4 | 36.53% |
| ADBE241018C00780000 | 2024-04-15 11:18AM EDT | 780.00 | 1.08 | 0.34 | 1.17 | 0.00 | - | 2 | 4 | 35.00% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 800.00 | 0.74 | 0.24 | 0.99 | 0.00 | - | 5 | 11 | 35.55% |
| ADBE241018C00820000 | 2024-04-26 12:17PM EDT | 820.00 | 0.48 | 0.16 | 0.86 | +0.06 | +14.29% | 1 | 12 | 36.19% |
| ADBE241018C00840000 | 2024-04-08 3:54PM EDT | 840.00 | 0.62 | 0.11 | 0.76 | 0.00 | - | 3 | 13 | 36.88% |
| ADBE241018C00860000 | 2024-04-15 9:30AM EDT | 860.00 | 0.64 | 0.07 | 1.01 | 0.00 | - | 2 | 15 | 39.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00250000 | 2024-04-10 12:41PM EDT | 250.00 | 0.84 | 0.26 | 1.15 | 0.00 | - | - | 2 | 48.29% |
| ADBE241018P00260000 | 2024-03-21 10:32AM EDT | 260.00 | 1.02 | 0.44 | 1.79 | 0.00 | - | - | 1 | 49.35% |
| ADBE241018P00270000 | 2024-04-12 10:09AM EDT | 270.00 | 1.26 | 0.70 | 1.52 | 0.00 | - | 5 | 416 | 45.29% |
| ADBE241018P00280000 | 2024-04-10 11:16AM EDT | 280.00 | 1.35 | 0.92 | 1.75 | 0.00 | - | 1 | 6 | 43.88% |
| ADBE241018P00290000 | 2024-03-22 10:47AM EDT | 290.00 | 1.70 | 1.24 | 3.00 | 0.00 | - | 1 | 10 | 46.15% |
| ADBE241018P00300000 | 2024-04-25 10:23AM EDT | 300.00 | 2.10 | 1.48 | 2.18 | 0.00 | - | 1 | 15 | 40.67% |
| ADBE241018P00310000 | 2024-03-18 2:56PM EDT | 310.00 | 2.29 | 1.95 | 3.10 | 0.00 | - | 14 | 12 | 41.24% |
| ADBE241018P00320000 | 2024-03-22 12:43PM EDT | 320.00 | 2.97 | 3.60 | 3.80 | 0.00 | - | 4 | 4 | 40.62% |
| ADBE241018P00330000 | 2024-04-22 1:34PM EDT | 330.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 4 | 23 | 37.07% |
| ADBE241018P00340000 | 2024-04-25 2:27PM EDT | 340.00 | 4.20 | 3.85 | 4.10 | 0.00 | - | 5 | 21 | 36.29% |
| ADBE241018P00350000 | 2024-04-26 3:17PM EDT | 350.00 | 4.75 | 3.80 | 4.95 | -0.25 | -5.00% | 2 | 134 | 35.58% |
| ADBE241018P00360000 | 2024-04-18 3:45PM EDT | 360.00 | 6.90 | 5.20 | 5.90 | 0.00 | - | 10 | 50 | 34.81% |
| ADBE241018P00370000 | 2024-04-26 3:57PM EDT | 370.00 | 6.95 | 6.65 | 7.15 | -0.35 | -4.79% | 2 | 32 | 34.27% |
| ADBE241018P00380000 | 2024-04-26 3:57PM EDT | 380.00 | 8.30 | 8.05 | 8.55 | -0.05 | -0.60% | 3 | 33 | 33.67% |
| ADBE241018P00390000 | 2024-04-26 1:26PM EDT | 390.00 | 9.65 | 9.35 | 10.20 | -0.93 | -8.79% | 3 | 47 | 33.12% |
| ADBE241018P00400000 | 2024-04-26 1:25PM EDT | 400.00 | 11.54 | 11.15 | 12.20 | -1.01 | -8.05% | 5 | 184 | 32.69% |
| ADBE241018P00410000 | 2024-04-26 2:46PM EDT | 410.00 | 14.00 | 13.05 | 14.25 | -2.35 | -14.37% | 16 | 168 | 32.02% |
| ADBE241018P00420000 | 2024-04-26 1:15PM EDT | 420.00 | 16.15 | 15.00 | 16.80 | -1.65 | -9.27% | 6 | 214 | 31.58% |
| ADBE241018P00430000 | 2024-04-26 1:59PM EDT | 430.00 | 19.10 | 17.75 | 19.60 | -2.50 | -11.57% | 10 | 65 | 31.08% |
| ADBE241018P00440000 | 2024-04-26 1:29PM EDT | 440.00 | 21.97 | 20.85 | 22.80 | -2.38 | -9.77% | 37 | 151 | 30.63% |
| ADBE241018P00450000 | 2024-04-26 11:20AM EDT | 450.00 | 24.80 | 24.60 | 27.65 | -5.35 | -17.74% | 5 | 498 | 31.24% |
| ADBE241018P00460000 | 2024-04-25 1:31PM EDT | 460.00 | 31.78 | 28.40 | 31.80 | 0.00 | - | 3 | 336 | 30.93% |
| ADBE241018P00470000 | 2024-04-26 1:23PM EDT | 470.00 | 33.60 | 32.75 | 34.60 | -2.85 | -7.82% | 2 | 113 | 29.29% |
| ADBE241018P00480000 | 2024-04-26 10:12AM EDT | 480.00 | 36.82 | 37.00 | 40.70 | -7.48 | -16.88% | 1 | 60 | 29.90% |
| ADBE241018P00490000 | 2024-04-22 11:48AM EDT | 490.00 | 51.65 | 41.90 | 45.85 | 0.00 | - | 2 | 199 | 29.48% |
| ADBE241018P00500000 | 2024-04-23 1:30PM EDT | 500.00 | 52.51 | 47.40 | 51.30 | 0.00 | - | 1 | 65 | 28.99% |
| ADBE241018P00505000 | 2024-04-22 12:35PM EDT | 505.00 | 52.10 | 51.05 | 54.00 | -8.39 | -13.87% | 2 | 27 | 28.62% |
| ADBE241018P00510000 | 2024-04-26 1:29PM EDT | 510.00 | 54.43 | 53.35 | 56.85 | -6.91 | -11.27% | 17 | 21 | 28.27% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 515.00 | 55.52 | 56.50 | 59.90 | 0.00 | - | 3 | 46 | 28.01% |
| ADBE241018P00520000 | 2024-04-08 2:50PM EDT | 520.00 | 59.97 | 59.70 | 63.45 | 0.00 | - | 1 | 119 | 28.07% |
| ADBE241018P00525000 | 2024-04-19 3:49PM EDT | 525.00 | 74.49 | 62.85 | 66.40 | 0.00 | - | 1 | 158 | 27.57% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 530.00 | 73.53 | 66.10 | 69.70 | 0.00 | - | 2 | 124 | 27.27% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 535.00 | 68.50 | 69.60 | 73.60 | 0.00 | - | 6 | 9 | 27.41% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 540.00 | 71.00 | 72.90 | 76.85 | 0.00 | - | 1 | 14 | 26.90% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 545.00 | 81.50 | 76.50 | 80.20 | 0.00 | - | 17 | 84 | 26.39% |
| ADBE241018P00550000 | 2024-04-19 1:34PM EDT | 550.00 | 91.60 | 81.20 | 84.10 | 0.00 | - | 1 | 61 | 26.30% |
| ADBE241018P00555000 | 2024-03-15 11:41AM EDT | 555.00 | 84.06 | 89.20 | 91.50 | 0.00 | - | 2 | 9 | 29.49% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 560.00 | 100.45 | 88.00 | 92.45 | 0.00 | - | 2 | 23 | 26.45% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 565.00 | 90.71 | 92.90 | 95.35 | 0.00 | - | 35 | 39 | 25.05% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 570.00 | 106.32 | 95.85 | 99.55 | 0.00 | - | 1 | 510 | 24.93% |
| ADBE241018P00575000 | 2024-04-08 1:35PM EDT | 575.00 | 99.05 | 101.05 | 104.25 | 0.00 | - | 5 | 16 | 25.34% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 580.00 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 37.22% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 585.00 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 36.44% |
| ADBE241018P00590000 | 2024-03-11 10:10AM EDT | 590.00 | 72.45 | 107.00 | 111.65 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241018P00595000 | 2024-04-01 3:53PM EDT | 595.00 | 101.10 | 116.95 | 121.40 | 0.00 | - | 2 | 13 | 24.25% |
| ADBE241018P00600000 | 2024-04-23 12:52PM EDT | 600.00 | 129.49 | 122.40 | 125.95 | 0.00 | - | 30 | 20 | 24.15% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 605.00 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 0.00% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 620.00 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241018P00625000 | 2024-03-05 11:49AM EDT | 625.00 | 104.00 | 130.40 | 132.90 | 0.00 | - | - | 4 | 0.00% |
| ADBE241018P00635000 | 2024-03-05 10:43AM EDT | 635.00 | 101.22 | 137.30 | 139.15 | 0.00 | - | - | 1 | 0.00% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 640.00 | 154.11 | 158.00 | 165.90 | 0.00 | - | 3 | 0 | 28.86% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 660.00 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 37.42% |
| ADBE241018P00665000 | 2024-03-05 10:45AM EDT | 665.00 | 124.85 | 162.10 | 169.20 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.