Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00320000 | 2024-05-08 11:07AM EDT | 320.00 | 175.00 | 154.45 | 161.95 | 0.00 | - | - | 1 | 305.62% |
| ADBE240531C00350000 | 2024-05-24 12:21PM EDT | 350.00 | 133.40 | 124.50 | 132.40 | 0.00 | - | 2 | 2 | 117.19% |
| ADBE240531C00370000 | 2024-05-24 12:21PM EDT | 370.00 | 113.42 | 105.50 | 112.00 | 0.00 | - | 1 | 1 | 134.18% |
| ADBE240531C00400000 | 2024-05-28 10:17AM EDT | 400.00 | 71.80 | 74.55 | 82.00 | -7.70 | -9.69% | 1 | 6 | 163.45% |
| ADBE240531C00425000 | 2024-05-15 2:22PM EDT | 425.00 | 65.68 | 50.60 | 57.05 | 0.00 | - | 4 | 1 | 71.68% |
| ADBE240531C00435000 | 2024-05-28 9:33AM EDT | 435.00 | 35.30 | 40.60 | 47.00 | -8.45 | -19.31% | 1 | 1 | 59.08% |
| ADBE240531C00437500 | 2024-05-24 11:12AM EDT | 437.50 | 42.80 | 37.20 | 44.75 | 0.00 | - | 1 | 1 | 102.69% |
| ADBE240531C00440000 | 2024-05-24 1:07PM EDT | 440.00 | 42.33 | 35.65 | 41.95 | 0.00 | - | 2 | 5 | 53.17% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 37.60 | 41.60 | 0.00 | - | 10 | 9 | 109.13% |
| ADBE240531C00447500 | 2024-05-24 1:58PM EDT | 447.50 | 32.74 | 28.20 | 34.70 | 0.00 | - | 2 | 2 | 84.74% |
| ADBE240531C00450000 | 2024-05-28 10:04AM EDT | 450.00 | 22.92 | 25.75 | 31.90 | -4.62 | -16.78% | 303 | 315 | 77.71% |
| ADBE240531C00455000 | 2024-05-28 9:34AM EDT | 455.00 | 18.25 | 19.95 | 26.80 | -2.25 | -10.98% | 1 | 18 | 68.01% |
| ADBE240531C00457500 | 2024-05-28 10:43AM EDT | 457.50 | 17.30 | 17.50 | 23.95 | -2.40 | -12.18% | 3 | 1 | 60.66% |
| ADBE240531C00460000 | 2024-05-28 11:23AM EDT | 460.00 | 15.10 | 15.15 | 21.75 | -5.87 | -27.99% | 5 | 27 | 58.53% |
| ADBE240531C00462500 | 2024-05-14 9:55AM EDT | 462.50 | 21.88 | 14.65 | 19.30 | 0.00 | - | - | 1 | 54.25% |
| ADBE240531C00465000 | 2024-05-28 12:32PM EDT | 465.00 | 10.31 | 12.60 | 16.70 | -3.72 | -26.51% | 30 | 34 | 48.76% |
| ADBE240531C00467500 | 2024-05-28 11:29AM EDT | 467.50 | 9.38 | 11.25 | 13.10 | -2.67 | -22.16% | 26 | 14 | 35.96% |
| ADBE240531C00470000 | 2024-05-28 3:59PM EDT | 470.00 | 10.50 | 9.05 | 10.75 | +1.90 | +22.09% | 399 | 494 | 32.32% |
| ADBE240531C00472500 | 2024-05-28 3:56PM EDT | 472.50 | 8.47 | 8.15 | 10.00 | -0.59 | -6.51% | 198 | 23 | 38.48% |
| ADBE240531C00475000 | 2024-05-28 3:58PM EDT | 475.00 | 6.85 | 6.70 | 7.50 | +0.67 | +10.84% | 354 | 227 | 32.59% |
| ADBE240531C00477500 | 2024-05-28 3:59PM EDT | 477.50 | 5.45 | 5.30 | 5.65 | +0.45 | +9.00% | 459 | 172 | 29.92% |
| ADBE240531C00480000 | 2024-05-28 3:59PM EDT | 480.00 | 4.25 | 3.95 | 4.50 | +0.40 | +10.39% | 464 | 233 | 30.27% |
| ADBE240531C00482500 | 2024-05-28 3:58PM EDT | 482.50 | 3.09 | 3.00 | 3.55 | +0.20 | +6.92% | 210 | 198 | 30.73% |
| ADBE240531C00485000 | 2024-05-28 3:59PM EDT | 485.00 | 2.40 | 2.24 | 2.50 | +0.10 | +4.35% | 419 | 612 | 29.44% |
| ADBE240531C00487500 | 2024-05-28 3:59PM EDT | 487.50 | 1.82 | 1.65 | 2.01 | 0.00 | - | 197 | 191 | 30.74% |
| ADBE240531C00490000 | 2024-05-28 3:59PM EDT | 490.00 | 1.31 | 1.25 | 1.50 | -0.07 | -5.07% | 539 | 656 | 31.03% |
| ADBE240531C00492500 | 2024-05-28 3:58PM EDT | 492.50 | 0.90 | 0.56 | 1.05 | 0.00 | - | 164 | 142 | 30.80% |
| ADBE240531C00495000 | 2024-05-28 3:59PM EDT | 495.00 | 0.67 | 0.44 | 0.70 | -0.03 | -4.29% | 551 | 881 | 30.40% |
| ADBE240531C00497500 | 2024-05-28 3:58PM EDT | 497.50 | 0.52 | 0.02 | 0.67 | -0.10 | -16.13% | 167 | 230 | 33.20% |
| ADBE240531C00500000 | 2024-05-28 3:58PM EDT | 500.00 | 0.33 | 0.27 | 0.36 | -0.07 | -17.50% | 1,056 | 880 | 31.30% |
| ADBE240531C00502500 | 2024-05-28 3:59PM EDT | 502.50 | 0.23 | 0.15 | 0.42 | -0.04 | -14.81% | 133 | 186 | 35.21% |
| ADBE240531C00505000 | 2024-05-28 3:55PM EDT | 505.00 | 0.15 | 0.10 | 0.34 | -0.10 | -40.00% | 817 | 946 | 36.28% |
| ADBE240531C00507500 | 2024-05-28 3:58PM EDT | 507.50 | 0.11 | 0.11 | 0.17 | -0.06 | -35.29% | 72 | 46 | 34.28% |
| ADBE240531C00510000 | 2024-05-28 3:59PM EDT | 510.00 | 0.12 | 0.08 | 0.16 | -0.01 | -7.69% | 158 | 485 | 36.23% |
| ADBE240531C00512500 | 2024-05-28 3:56PM EDT | 512.50 | 0.08 | 0.00 | 0.24 | -0.04 | -33.33% | 17 | 47 | 41.26% |
| ADBE240531C00515000 | 2024-05-28 3:03PM EDT | 515.00 | 0.07 | 0.05 | 0.13 | -0.03 | -30.00% | 35 | 618 | 39.55% |
| ADBE240531C00517500 | 2024-05-28 12:37PM EDT | 517.50 | 0.05 | 0.03 | 0.12 | -0.10 | -66.67% | 8 | 29 | 41.21% |
| ADBE240531C00520000 | 2024-05-28 3:31PM EDT | 520.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 26 | 374 | 42.19% |
| ADBE240531C00522500 | 2024-05-24 3:20PM EDT | 522.50 | 0.07 | 0.00 | 1.91 | 0.00 | - | 9 | 9 | 66.36% |
| ADBE240531C00525000 | 2024-05-28 10:42AM EDT | 525.00 | 0.07 | 0.01 | 0.13 | -0.05 | -41.67% | 4 | 155 | 48.05% |
| ADBE240531C00530000 | 2024-05-28 3:59PM EDT | 530.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3 | 89 | 46.09% |
| ADBE240531C00532500 | 2024-05-24 2:29PM EDT | 532.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 50.00% |
| ADBE240531C00535000 | 2024-05-24 11:51AM EDT | 535.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 73 | 89.77% |
| ADBE240531C00540000 | 2024-05-28 3:48PM EDT | 540.00 | 0.01 | 0.00 | 2.35 | -0.10 | -90.91% | 4 | 44 | 88.57% |
| ADBE240531C00542500 | 2024-05-22 10:32AM EDT | 542.50 | 0.12 | 0.00 | 1.42 | 0.00 | - | - | 1 | 82.03% |
| ADBE240531C00545000 | 2024-05-22 9:49AM EDT | 545.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 79 | 104.88% |
| ADBE240531C00550000 | 2024-05-23 11:56AM EDT | 550.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 8 | 52 | 58.20% |
| ADBE240531C00555000 | 2024-05-13 12:36PM EDT | 555.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 78.71% |
| ADBE240531C00560000 | 2024-05-28 11:24AM EDT | 560.00 | 0.01 | 0.01 | 0.12 | -0.06 | -85.71% | 4 | 41 | 69.53% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 565.00 | 0.47 | 0.00 | 3.85 | 0.00 | - | 1 | 0 | 126.07% |
| ADBE240531C00570000 | 2024-05-24 9:59AM EDT | 570.00 | 0.04 | 0.00 | 3.90 | 0.00 | - | 1 | 30 | 131.42% |
| ADBE240531C00580000 | 2024-05-17 3:42PM EDT | 580.00 | 0.45 | 0.00 | 3.55 | 0.00 | - | 10 | 5 | 138.18% |
| ADBE240531C00585000 | 2024-05-09 1:29PM EDT | 585.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 88.09% |
| ADBE240531C00600000 | 2024-05-23 9:37AM EDT | 600.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 91.02% |
| ADBE240531C00605000 | 2024-05-28 3:52PM EDT | 605.00 | 0.01 | 0.00 | 2.46 | 0.00 | - | 4 | 0 | 149.46% |
| ADBE240531C00675000 | 2024-05-24 9:43AM EDT | 675.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 220.24% |
| ADBE240531C00710000 | 2024-05-21 2:56PM EDT | 710.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 13 | 249.56% |
| ADBE240531C00730000 | 2024-05-23 9:49AM EDT | 730.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 232 | 163.28% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00320000 | 2024-05-28 9:45AM EDT | 320.00 | 0.07 | 0.00 | 0.95 | +0.02 | +40.00% | 1 | 2 | 210.74% |
| ADBE240531P00330000 | 2024-05-15 10:43AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 139.84% |
| ADBE240531P00340000 | 2024-05-15 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 30 | 33 | 159.18% |
| ADBE240531P00350000 | 2024-05-20 12:45PM EDT | 350.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 103.13% |
| ADBE240531P00360000 | 2024-05-28 10:11AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 15 | 96.88% |
| ADBE240531P00380000 | 2024-05-17 2:39PM EDT | 380.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 178.56% |
| ADBE240531P00390000 | 2024-05-20 10:11AM EDT | 390.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 86.72% |
| ADBE240531P00400000 | 2024-05-24 12:55PM EDT | 400.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 260 | 80.66% |
| ADBE240531P00405000 | 2024-05-17 11:33AM EDT | 405.00 | 0.07 | 0.00 | 0.81 | 0.00 | - | 1 | 50 | 95.90% |
| ADBE240531P00410000 | 2024-05-24 2:31PM EDT | 410.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 7 | 194 | 72.27% |
| ADBE240531P00415000 | 2024-05-20 3:39PM EDT | 415.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 3 | 232 | 118.21% |
| ADBE240531P00420000 | 2024-05-24 3:36PM EDT | 420.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 38 | 453 | 59.18% |
| ADBE240531P00425000 | 2024-05-28 3:35PM EDT | 425.00 | 0.09 | 0.05 | 0.16 | -0.05 | -35.71% | 26 | 696 | 58.40% |
| ADBE240531P00430000 | 2024-05-28 9:30AM EDT | 430.00 | 0.81 | 0.02 | 1.58 | +0.72 | +800.00% | 11 | 109 | 75.64% |
| ADBE240531P00432500 | 2024-05-24 3:58PM EDT | 432.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 52.05% |
| ADBE240531P00435000 | 2024-05-28 3:37PM EDT | 435.00 | 0.06 | 0.00 | 0.85 | -0.11 | -64.71% | 31 | 286 | 60.64% |
| ADBE240531P00437500 | 2024-05-28 11:32AM EDT | 437.50 | 0.07 | 0.00 | 3.80 | -0.10 | -58.82% | 2 | 43 | 82.06% |
| ADBE240531P00440000 | 2024-05-28 3:58PM EDT | 440.00 | 0.09 | 0.00 | 0.12 | -0.07 | -43.75% | 335 | 463 | 44.04% |
| ADBE240531P00442500 | 2024-05-28 3:02PM EDT | 442.50 | 0.11 | 0.03 | 0.14 | -0.07 | -38.89% | 106 | 11 | 42.48% |
| ADBE240531P00445000 | 2024-05-28 3:54PM EDT | 445.00 | 0.12 | 0.06 | 0.15 | -0.11 | -47.83% | 564 | 290 | 40.33% |
| ADBE240531P00447500 | 2024-05-28 2:47PM EDT | 447.50 | 0.18 | 0.00 | 0.64 | -0.18 | -50.00% | 449 | 49 | 49.81% |
| ADBE240531P00450000 | 2024-05-28 3:37PM EDT | 450.00 | 0.21 | 0.02 | 0.20 | -0.24 | -53.33% | 756 | 523 | 36.72% |
| ADBE240531P00452500 | 2024-05-28 3:02PM EDT | 452.50 | 0.32 | 0.02 | 0.26 | -0.28 | -46.67% | 130 | 95 | 35.65% |
| ADBE240531P00455000 | 2024-05-28 3:59PM EDT | 455.00 | 0.24 | 0.18 | 0.31 | -0.52 | -68.42% | 429 | 338 | 33.94% |
| ADBE240531P00457500 | 2024-05-28 3:49PM EDT | 457.50 | 0.46 | 0.22 | 0.39 | -0.54 | -54.00% | 106 | 123 | 32.54% |
| ADBE240531P00460000 | 2024-05-28 3:59PM EDT | 460.00 | 0.44 | 0.31 | 0.62 | -0.76 | -63.33% | 303 | 549 | 32.98% |
| ADBE240531P00462500 | 2024-05-28 3:59PM EDT | 462.50 | 0.65 | 0.49 | 0.69 | -0.95 | -59.38% | 204 | 200 | 30.45% |
| ADBE240531P00465000 | 2024-05-28 3:58PM EDT | 465.00 | 0.93 | 0.74 | 0.96 | -1.22 | -56.74% | 316 | 838 | 29.83% |
| ADBE240531P00467500 | 2024-05-28 3:55PM EDT | 467.50 | 1.42 | 0.90 | 1.36 | -1.33 | -48.36% | 258 | 394 | 29.54% |
| ADBE240531P00470000 | 2024-05-28 3:59PM EDT | 470.00 | 1.55 | 1.50 | 1.79 | -2.00 | -56.34% | 278 | 366 | 28.53% |
| ADBE240531P00472500 | 2024-05-28 3:58PM EDT | 472.50 | 2.40 | 2.13 | 2.48 | -2.10 | -46.67% | 258 | 125 | 28.39% |
| ADBE240531P00475000 | 2024-05-28 3:56PM EDT | 475.00 | 3.45 | 2.81 | 3.35 | -2.20 | -38.94% | 213 | 431 | 28.27% |
| ADBE240531P00477500 | 2024-05-28 3:58PM EDT | 477.50 | 4.30 | 4.00 | 4.35 | -2.73 | -38.83% | 50 | 345 | 27.77% |
| ADBE240531P00480000 | 2024-05-28 3:31PM EDT | 480.00 | 8.15 | 5.10 | 5.75 | -0.17 | -2.04% | 71 | 266 | 28.42% |
| ADBE240531P00482500 | 2024-05-28 12:26PM EDT | 482.50 | 10.80 | 6.50 | 8.10 | +0.85 | +8.54% | 43 | 220 | 33.62% |
| ADBE240531P00485000 | 2024-05-28 2:02PM EDT | 485.00 | 11.00 | 7.60 | 11.10 | -1.50 | -12.00% | 155 | 464 | 42.21% |
| ADBE240531P00487500 | 2024-05-28 12:30PM EDT | 487.50 | 14.80 | 9.35 | 11.25 | +4.13 | +38.71% | 2 | 172 | 31.96% |
| ADBE240531P00490000 | 2024-05-28 2:06PM EDT | 490.00 | 14.95 | 12.00 | 14.55 | +0.50 | +3.46% | 4 | 222 | 42.05% |
| ADBE240531P00492500 | 2024-05-28 12:15PM EDT | 492.50 | 20.20 | 13.90 | 17.00 | +7.17 | +55.03% | 1 | 11 | 46.09% |
| ADBE240531P00495000 | 2024-05-28 10:10AM EDT | 495.00 | 23.82 | 14.05 | 21.00 | +7.43 | +45.33% | 1 | 101 | 61.05% |
| ADBE240531P00497500 | 2024-05-24 10:57AM EDT | 497.50 | 19.75 | 17.00 | 23.40 | 0.00 | - | 7 | 8 | 64.73% |
| ADBE240531P00500000 | 2024-05-28 1:29PM EDT | 500.00 | 26.25 | 18.85 | 25.80 | +2.70 | +11.46% | 5 | 50 | 68.25% |
| ADBE240531P00502500 | 2024-05-23 3:31PM EDT | 502.50 | 21.55 | 21.00 | 27.40 | 0.00 | - | - | 6 | 65.44% |
| ADBE240531P00505000 | 2024-05-28 12:14PM EDT | 505.00 | 32.35 | 23.30 | 30.70 | +4.15 | +14.72% | 2 | 27 | 75.60% |
| ADBE240531P00510000 | 2024-05-28 11:05AM EDT | 510.00 | 36.43 | 29.25 | 34.60 | +7.22 | +24.72% | 5 | 20 | 74.10% |
| ADBE240531P00515000 | 2024-05-28 11:06AM EDT | 515.00 | 41.37 | 34.30 | 39.60 | +9.85 | +31.25% | 13 | 75 | 81.10% |
| ADBE240531P00520000 | 2024-05-28 1:59PM EDT | 520.00 | 44.90 | 38.20 | 45.80 | +7.65 | +20.54% | 1 | 6 | 53.66% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 39.90 | 46.80 | 0.00 | - | 1 | 3 | 52.54% |
| ADBE240531P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.89 | 49.20 | 54.80 | 0.00 | - | 4 | 0 | 63.33% |
| ADBE240531P00535000 | 2024-05-22 1:31PM EDT | 535.00 | 51.30 | 53.50 | 59.50 | 0.00 | - | 4 | 0 | 105.91% |
| ADBE240531P00540000 | 2024-05-21 10:20AM EDT | 540.00 | 57.28 | 58.20 | 65.80 | 0.00 | - | 8 | 0 | 72.56% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 59.05 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE240531P00605000 | 2024-05-07 3:47PM EDT | 605.00 | 111.13 | 123.20 | 130.80 | 0.00 | - | - | 0 | 125.20% |
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 610.00 | 116.15 | 128.20 | 134.85 | 0.00 | - | - | 0 | 189.36% |
| ADBE240531P00665000 | 2024-05-24 3:51PM EDT | 665.00 | 190.05 | 183.20 | 190.80 | 0.00 | - | 1 | 2 | 166.11% |
| ADBE240531P00670000 | 2024-05-24 3:51PM EDT | 670.00 | 195.07 | 188.20 | 195.80 | 0.00 | - | 1 | 0 | 169.34% |
© 2024 Yahoo. All rights reserved.