Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 450.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 480.00 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 500.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.78% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 530.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 700.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00240000 | 2024-04-29 2:46PM EDT | 240.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADBE260618P00250000 | 2024-04-29 2:19PM EDT | 250.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| ADBE260618P00260000 | 2024-04-24 12:51PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00300000 | 2024-04-22 11:47AM EDT | 300.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 330.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 340.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 350.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 400.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | - | 34 | 1.56% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 440.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 490.00 | 79.34 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 500.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.