Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 260.00 | 222.42 | 290.00 | 299.00 | 0.00 | - | 2 | 2 | 66.11% |
| ADBE241220C00270000 | 2024-06-14 12:30PM EDT | 270.00 | 265.53 | 289.00 | 298.50 | 0.00 | - | - | 1 | 77.04% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 300.00 | 170.00 | 260.00 | 269.50 | 0.00 | - | 4 | 0 | 69.62% |
| ADBE241220C00320000 | 2024-06-14 11:29AM EDT | 320.00 | 215.52 | 241.00 | 250.00 | 0.00 | - | 2 | 9 | 65.04% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00360000 | 2024-06-14 3:52PM EDT | 360.00 | 178.68 | 202.20 | 212.00 | 0.00 | - | 10 | 10 | 56.35% |
| ADBE241220C00370000 | 2024-06-14 3:04PM EDT | 370.00 | 169.00 | 193.05 | 203.00 | 0.00 | - | 2 | 2 | 54.97% |
| ADBE241220C00380000 | 2024-05-31 10:59AM EDT | 380.00 | 87.13 | 184.00 | 193.50 | 0.00 | - | 16 | 17 | 53.27% |
| ADBE241220C00390000 | 2024-06-25 11:35AM EDT | 390.00 | 153.55 | 175.00 | 184.00 | 0.00 | - | 2 | 9 | 51.56% |
| ADBE241220C00400000 | 2024-06-27 9:31AM EDT | 400.00 | 154.35 | 167.25 | 172.95 | 0.00 | - | 10 | 19 | 53.05% |
| ADBE241220C00410000 | 2024-06-24 11:02AM EDT | 410.00 | 138.64 | 157.95 | 164.75 | 0.00 | - | 1 | 11 | 52.29% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 420.00 | 89.75 | 71.20 | 75.70 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE241220C00430000 | 2024-06-12 12:50PM EDT | 430.00 | 76.00 | 141.40 | 146.55 | 0.00 | - | 2 | 8 | 48.61% |
| ADBE241220C00440000 | 2024-06-25 11:35AM EDT | 440.00 | 136.00 | 133.70 | 136.65 | +24.75 | +22.25% | 1 | 8 | 45.95% |
| ADBE241220C00450000 | 2024-06-28 9:33AM EDT | 450.00 | 125.00 | 124.05 | 128.75 | +12.65 | +11.26% | 1 | 83 | 45.17% |
| ADBE241220C00460000 | 2024-06-25 3:36PM EDT | 460.00 | 94.97 | 116.85 | 120.15 | 0.00 | - | 60 | 81 | 43.64% |
| ADBE241220C00470000 | 2024-06-28 10:40AM EDT | 470.00 | 108.34 | 108.80 | 112.25 | +20.29 | +23.04% | 1 | 90 | 42.62% |
| ADBE241220C00480000 | 2024-06-27 10:01AM EDT | 480.00 | 90.00 | 101.55 | 104.00 | 0.00 | - | 1 | 256 | 41.21% |
| ADBE241220C00490000 | 2024-06-27 10:45AM EDT | 490.00 | 93.10 | 93.95 | 97.60 | +4.52 | +5.10% | 1 | 61 | 41.14% |
| ADBE241220C00500000 | 2024-06-28 2:36PM EDT | 500.00 | 88.60 | 87.40 | 90.70 | +11.95 | +15.59% | 1 | 338 | 40.49% |
| ADBE241220C00510000 | 2024-06-24 10:59AM EDT | 510.00 | 64.18 | 80.05 | 82.25 | 0.00 | - | 1 | 147 | 38.58% |
| ADBE241220C00520000 | 2024-06-27 10:35AM EDT | 520.00 | 68.21 | 73.90 | 75.60 | 0.00 | - | 4 | 179 | 37.84% |
| ADBE241220C00530000 | 2024-06-28 11:04AM EDT | 530.00 | 65.40 | 67.60 | 69.65 | +1.25 | +1.95% | 4 | 213 | 37.42% |
| ADBE241220C00540000 | 2024-06-28 2:31PM EDT | 540.00 | 62.51 | 61.20 | 64.50 | +3.71 | +6.31% | 2 | 188 | 37.36% |
| ADBE241220C00550000 | 2024-06-28 11:38AM EDT | 550.00 | 55.37 | 55.70 | 59.20 | +2.15 | +4.04% | 11 | 273 | 37.02% |
| ADBE241220C00560000 | 2024-06-28 2:24PM EDT | 560.00 | 52.17 | 50.25 | 52.75 | +4.22 | +8.80% | 4 | 125 | 35.75% |
| ADBE241220C00570000 | 2024-06-27 3:57PM EDT | 570.00 | 42.85 | 46.30 | 47.90 | 0.00 | - | 11 | 191 | 35.35% |
| ADBE241220C00580000 | 2024-06-28 1:24PM EDT | 580.00 | 42.86 | 42.00 | 44.15 | +6.68 | +18.46% | 138 | 410 | 35.49% |
| ADBE241220C00590000 | 2024-06-28 2:50PM EDT | 590.00 | 38.66 | 37.40 | 39.95 | +3.86 | +11.09% | 7 | 67 | 35.16% |
| ADBE241220C00600000 | 2024-06-28 2:04PM EDT | 600.00 | 35.00 | 32.60 | 36.55 | +3.41 | +10.79% | 2 | 514 | 35.18% |
| ADBE241220C00610000 | 2024-06-27 10:35AM EDT | 610.00 | 29.87 | 30.20 | 32.35 | +2.53 | +9.25% | 1 | 144 | 34.50% |
| ADBE241220C00620000 | 2024-06-28 10:47AM EDT | 620.00 | 26.90 | 26.90 | 29.20 | +1.85 | +7.39% | 4 | 155 | 34.34% |
| ADBE241220C00630000 | 2024-06-27 12:02PM EDT | 630.00 | 21.95 | 23.60 | 26.40 | 0.00 | - | 1 | 70 | 34.27% |
| ADBE241220C00640000 | 2024-06-28 2:31PM EDT | 640.00 | 21.79 | 21.05 | 22.95 | +1.79 | +8.95% | 1 | 41 | 33.56% |
| ADBE241220C00650000 | 2024-06-27 12:04PM EDT | 650.00 | 19.90 | 18.15 | 21.55 | +2.40 | +13.71% | 1 | 109 | 34.20% |
| ADBE241220C00660000 | 2024-06-21 10:34AM EDT | 660.00 | 11.90 | 16.55 | 18.80 | 0.00 | - | 1 | 110 | 33.67% |
| ADBE241220C00670000 | 2024-06-27 3:32PM EDT | 670.00 | 13.44 | 13.20 | 15.80 | 0.00 | - | 1 | 63 | 32.73% |
| ADBE241220C00680000 | 2024-06-28 12:48PM EDT | 680.00 | 12.70 | 12.90 | 13.95 | +3.09 | +32.15% | 4 | 43 | 32.56% |
| ADBE241220C00690000 | 2024-06-27 11:06AM EDT | 690.00 | 10.00 | 11.25 | 13.55 | 0.00 | - | 2 | 113 | 33.56% |
| ADBE241220C00700000 | 2024-06-28 10:16AM EDT | 700.00 | 10.00 | 9.85 | 10.80 | +3.19 | +46.84% | 2 | 71 | 32.24% |
| ADBE241220C00710000 | 2024-06-28 2:39PM EDT | 710.00 | 9.20 | 8.60 | 10.50 | +3.60 | +64.29% | 1 | 32 | 33.17% |
| ADBE241220C00720000 | 2024-06-27 12:09PM EDT | 720.00 | 7.10 | 7.45 | 8.20 | 0.00 | - | 1 | 27 | 31.86% |
| ADBE241220C00730000 | 2024-06-14 3:00PM EDT | 730.00 | 5.21 | 6.55 | 7.20 | 0.00 | - | 3 | 26 | 31.78% |
| ADBE241220C00740000 | 2024-06-28 9:38AM EDT | 740.00 | 6.00 | 5.60 | 6.35 | +1.41 | +30.72% | 1 | 26 | 31.77% |
| ADBE241220C00760000 | 2024-06-27 9:30AM EDT | 760.00 | 4.88 | 4.35 | 5.35 | +1.80 | +58.44% | 1 | 144 | 32.38% |
| ADBE241220C00780000 | 2024-06-27 12:11PM EDT | 780.00 | 3.32 | 2.49 | 4.30 | 0.00 | - | 1 | 71 | 32.59% |
| ADBE241220C00800000 | 2024-06-27 10:39AM EDT | 800.00 | 2.27 | 1.66 | 3.40 | 0.00 | - | 1 | 52 | 32.68% |
| ADBE241220C00820000 | 2024-06-28 3:13PM EDT | 820.00 | 2.10 | 1.72 | 2.98 | +0.10 | +5.00% | 5 | 203 | 33.45% |
| ADBE241220C00840000 | 2024-06-25 9:42AM EDT | 840.00 | 0.75 | 0.85 | 3.30 | 0.00 | - | 1 | 14 | 35.74% |
| ADBE241220C00860000 | 2024-06-28 9:51AM EDT | 860.00 | 1.15 | 0.67 | 2.84 | +0.24 | +26.37% | 12 | 18 | 36.22% |
| ADBE241220C00880000 | 2024-05-29 2:52PM EDT | 880.00 | 0.53 | 0.53 | 2.50 | 0.00 | - | 2 | 87 | 36.81% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 900.00 | 0.56 | 0.07 | 0.73 | 0.00 | - | 1 | 8 | 31.53% |
| ADBE241220C00920000 | 2024-06-21 1:37PM EDT | 920.00 | 0.57 | 0.34 | 2.03 | 0.00 | - | 1 | 20 | 38.17% |
| ADBE241220C00940000 | 2024-06-27 12:29PM EDT | 940.00 | 0.54 | 0.30 | 1.88 | 0.00 | - | 8 | 78 | 38.96% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00230000 | 2024-06-13 3:31PM EDT | 230.00 | 0.39 | 0.00 | 2.01 | 0.00 | - | 2 | 1 | 61.12% |
| ADBE241220P00240000 | 2024-06-13 11:00AM EDT | 240.00 | 0.88 | 0.00 | 2.05 | 0.00 | - | 1 | 34 | 58.57% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 250.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 4 | 9 | 56.16% |
| ADBE241220P00260000 | 2024-06-28 11:13AM EDT | 260.00 | 0.24 | 0.02 | 0.98 | -0.06 | -20.00% | 10 | 22 | 53.09% |
| ADBE241220P00270000 | 2024-06-28 3:50PM EDT | 270.00 | 0.90 | 0.05 | 1.12 | +0.61 | +210.34% | 8 | 175 | 51.73% |
| ADBE241220P00280000 | 2024-06-17 2:01PM EDT | 280.00 | 0.92 | 0.08 | 1.27 | 0.00 | - | 2 | 16 | 50.38% |
| ADBE241220P00290000 | 2024-06-26 1:18PM EDT | 290.00 | 0.89 | 0.11 | 1.31 | 0.00 | - | 4 | 159 | 48.30% |
| ADBE241220P00300000 | 2024-06-28 3:03PM EDT | 300.00 | 0.66 | 0.30 | 1.78 | -0.24 | -26.67% | 1 | 115 | 48.54% |
| ADBE241220P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 1.26 | 0.22 | 1.96 | 0.00 | - | 2 | 40 | 47.07% |
| ADBE241220P00320000 | 2024-06-17 12:26PM EDT | 320.00 | 1.69 | 0.28 | 2.11 | 0.00 | - | 8 | 74 | 45.45% |
| ADBE241220P00330000 | 2024-06-28 3:27PM EDT | 330.00 | 1.24 | 0.35 | 2.28 | +0.04 | +3.33% | 2 | 41 | 43.89% |
| ADBE241220P00340000 | 2024-06-27 2:12PM EDT | 340.00 | 1.30 | 1.10 | 2.49 | 0.00 | - | 104 | 165 | 42.46% |
| ADBE241220P00350000 | 2024-06-28 2:04PM EDT | 350.00 | 2.02 | 0.58 | 2.74 | -0.21 | -9.42% | 10 | 119 | 41.11% |
| ADBE241220P00360000 | 2024-06-17 10:34AM EDT | 360.00 | 3.60 | 0.73 | 3.05 | 0.00 | - | 3 | 87 | 39.88% |
| ADBE241220P00370000 | 2024-06-26 2:26PM EDT | 370.00 | 2.88 | 0.91 | 3.45 | 0.00 | - | 2 | 124 | 38.82% |
| ADBE241220P00380000 | 2024-06-27 10:53AM EDT | 380.00 | 2.89 | 2.25 | 3.40 | 0.00 | - | 5 | 165 | 36.59% |
| ADBE241220P00390000 | 2024-06-21 3:54PM EDT | 390.00 | 4.55 | 1.41 | 3.30 | 0.00 | - | 1 | 183 | 34.30% |
| ADBE241220P00400000 | 2024-06-28 3:42PM EDT | 400.00 | 3.55 | 2.30 | 3.75 | -0.60 | -14.46% | 4 | 584 | 33.29% |
| ADBE241220P00410000 | 2024-06-27 10:16AM EDT | 410.00 | 4.46 | 3.95 | 4.45 | -0.64 | -12.55% | 1 | 157 | 32.65% |
| ADBE241220P00420000 | 2024-06-27 3:55PM EDT | 420.00 | 5.70 | 4.80 | 5.25 | 0.00 | - | 7 | 139 | 32.00% |
| ADBE241220P00430000 | 2024-06-28 10:22AM EDT | 430.00 | 5.95 | 5.70 | 6.20 | -1.10 | -15.60% | 6 | 307 | 31.39% |
| ADBE241220P00440000 | 2024-06-28 3:46PM EDT | 440.00 | 7.20 | 6.75 | 7.50 | -1.60 | -18.18% | 4 | 262 | 31.06% |
| ADBE241220P00450000 | 2024-06-28 3:42PM EDT | 450.00 | 8.58 | 8.10 | 8.80 | -1.70 | -16.54% | 16 | 438 | 30.50% |
| ADBE241220P00460000 | 2024-06-28 9:49AM EDT | 460.00 | 10.59 | 9.65 | 10.90 | -1.11 | -9.49% | 13 | 139 | 30.60% |
| ADBE241220P00470000 | 2024-06-28 2:13PM EDT | 470.00 | 12.15 | 11.40 | 12.30 | -1.55 | -11.31% | 8 | 290 | 29.70% |
| ADBE241220P00480000 | 2024-06-28 9:49AM EDT | 480.00 | 14.45 | 13.55 | 15.00 | -1.90 | -11.62% | 4 | 193 | 29.84% |
| ADBE241220P00490000 | 2024-06-27 2:50PM EDT | 490.00 | 16.45 | 15.85 | 17.20 | -2.65 | -13.87% | 2 | 169 | 29.25% |
| ADBE241220P00500000 | 2024-06-28 2:54PM EDT | 500.00 | 19.17 | 18.60 | 19.65 | -2.29 | -10.67% | 10 | 393 | 28.66% |
| ADBE241220P00510000 | 2024-06-28 3:02PM EDT | 510.00 | 22.00 | 21.55 | 23.45 | -2.33 | -9.58% | 2 | 274 | 28.87% |
| ADBE241220P00520000 | 2024-06-28 2:01PM EDT | 520.00 | 25.74 | 25.00 | 26.50 | -2.36 | -8.40% | 2 | 75 | 28.26% |
| ADBE241220P00530000 | 2024-06-28 10:09AM EDT | 530.00 | 29.30 | 28.45 | 30.70 | -3.00 | -9.29% | 1 | 155 | 28.24% |
| ADBE241220P00540000 | 2024-06-28 10:14AM EDT | 540.00 | 33.10 | 32.65 | 34.80 | -3.58 | -9.76% | 2 | 99 | 27.89% |
| ADBE241220P00550000 | 2024-06-28 11:47AM EDT | 550.00 | 38.00 | 35.95 | 39.20 | -2.90 | -7.09% | 2 | 174 | 27.50% |
| ADBE241220P00560000 | 2024-06-28 9:42AM EDT | 560.00 | 43.04 | 41.90 | 43.35 | -5.07 | -10.54% | 6 | 74 | 26.71% |
| ADBE241220P00570000 | 2024-06-28 1:23PM EDT | 570.00 | 47.68 | 46.75 | 48.75 | -16.67 | -25.91% | 25 | 39 | 26.50% |
| ADBE241220P00580000 | 2024-06-27 2:01PM EDT | 580.00 | 55.08 | 52.45 | 54.30 | -4.89 | -8.15% | 1 | 84 | 26.14% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 590.00 | 104.00 | 132.55 | 135.50 | 0.00 | - | 20 | 36 | 74.14% |
| ADBE241220P00600000 | 2024-06-28 9:39AM EDT | 600.00 | 64.45 | 63.55 | 66.75 | -100.29 | -60.88% | 4 | 21 | 25.57% |
| ADBE241220P00610000 | 2024-06-14 3:25PM EDT | 610.00 | 93.65 | 69.80 | 72.90 | 0.00 | - | 2 | 7 | 24.85% |
| ADBE241220P00620000 | 2024-06-21 1:35PM EDT | 620.00 | 95.90 | 76.90 | 79.35 | 0.00 | - | 2 | 3 | 24.04% |
| ADBE241220P00630000 | 2024-05-30 3:52PM EDT | 630.00 | 187.10 | 83.50 | 87.65 | 0.00 | - | 140 | 1 | 24.40% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 64.68% |
| ADBE241220P00650000 | 2024-06-14 11:29AM EDT | 650.00 | 126.93 | 98.90 | 104.70 | 0.00 | - | 10 | 9 | 24.98% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 183.65 | 210.85 | 219.65 | 0.00 | - | 12 | 3 | 95.81% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 41.88% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 60.27% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 23.92% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 66.93% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 720.00 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 74.74% |
© 2024 Yahoo. All rights reserved.