Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 2024-05-03 1:09PM EDT | 330.00 | 155.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240510C00350000 | 2024-05-01 11:41AM EDT | 350.00 | 116.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240510C00427500 | 2024-05-03 1:24PM EDT | 427.50 | 57.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE240510C00432500 | 2024-05-03 1:22PM EDT | 432.50 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 440.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240510C00457500 | 2024-05-01 2:39PM EDT | 457.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 460.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| ADBE240510C00462500 | 2024-05-01 3:08PM EDT | 462.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| ADBE240510C00465000 | 2024-05-03 3:04PM EDT | 465.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| ADBE240510C00467500 | 2024-05-03 9:51AM EDT | 467.50 | 16.93 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| ADBE240510C00470000 | 2024-05-03 3:59PM EDT | 470.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 23 | 142 | 0.00% |
| ADBE240510C00472500 | 2024-05-03 3:49PM EDT | 472.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.00% |
| ADBE240510C00475000 | 2024-05-03 3:58PM EDT | 475.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 44 | 128 | 0.00% |
| ADBE240510C00477500 | 2024-05-03 3:54PM EDT | 477.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 55 | 308 | 0.00% |
| ADBE240510C00480000 | 2024-05-03 3:56PM EDT | 480.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 164 | 288 | 0.00% |
| ADBE240510C00482500 | 2024-05-03 3:54PM EDT | 482.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 125 | 110 | 0.00% |
| ADBE240510C00485000 | 2024-05-03 3:59PM EDT | 485.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 473 | 364 | 0.00% |
| ADBE240510C00487500 | 2024-05-03 3:54PM EDT | 487.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 207 | 125 | 0.78% |
| ADBE240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 444 | 401 | 1.56% |
| ADBE240510C00492500 | 2024-05-03 3:37PM EDT | 492.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 129 | 107 | 3.13% |
| ADBE240510C00495000 | 2024-05-03 3:59PM EDT | 495.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,838 | 1,517 | 3.13% |
| ADBE240510C00497500 | 2024-05-03 3:51PM EDT | 497.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 183 | 153 | 6.25% |
| ADBE240510C00500000 | 2024-05-03 3:58PM EDT | 500.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 432 | 952 | 6.25% |
| ADBE240510C00502500 | 2024-05-03 3:52PM EDT | 502.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 72 | 66 | 6.25% |
| ADBE240510C00505000 | 2024-05-03 3:56PM EDT | 505.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 252 | 382 | 6.25% |
| ADBE240510C00507500 | 2024-05-03 3:38PM EDT | 507.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 6.25% |
| ADBE240510C00510000 | 2024-05-03 3:48PM EDT | 510.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 105 | 511 | 6.25% |
| ADBE240510C00512500 | 2024-05-03 3:56PM EDT | 512.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 12.50% |
| ADBE240510C00515000 | 2024-05-03 3:54PM EDT | 515.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 181 | 273 | 12.50% |
| ADBE240510C00517500 | 2024-05-03 3:58PM EDT | 517.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 105 | 106 | 12.50% |
| ADBE240510C00520000 | 2024-05-03 3:57PM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 90 | 124 | 12.50% |
| ADBE240510C00525000 | 2024-05-03 3:04PM EDT | 525.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| ADBE240510C00530000 | 2024-05-03 12:33PM EDT | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 12.50% |
| ADBE240510C00535000 | 2024-05-02 11:59AM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ADBE240510C00537500 | 2024-05-02 3:53PM EDT | 537.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 25.00% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 25.00% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 560.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 25.00% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ADBE240510P00390000 | 2024-05-03 11:28AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| ADBE240510P00392500 | 2024-05-03 12:23PM EDT | 392.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| ADBE240510P00410000 | 2024-05-01 2:54PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 273 | 25.00% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 25.00% |
| ADBE240510P00420000 | 2024-05-03 12:45PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| ADBE240510P00425000 | 2024-05-03 9:45AM EDT | 425.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 25.00% |
| ADBE240510P00430000 | 2024-05-03 11:51AM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 176 | 25.00% |
| ADBE240510P00432500 | 2024-05-02 11:12AM EDT | 432.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| ADBE240510P00435000 | 2024-05-03 10:46AM EDT | 435.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 25.00% |
| ADBE240510P00437500 | 2024-05-02 3:51PM EDT | 437.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ADBE240510P00440000 | 2024-05-03 3:46PM EDT | 440.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 223 | 12.50% |
| ADBE240510P00442500 | 2024-05-03 2:26PM EDT | 442.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 12.50% |
| ADBE240510P00445000 | 2024-05-03 3:47PM EDT | 445.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 172 | 225 | 12.50% |
| ADBE240510P00447500 | 2024-05-03 3:46PM EDT | 447.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ADBE240510P00450000 | 2024-05-03 3:47PM EDT | 450.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 178 | 295 | 12.50% |
| ADBE240510P00452500 | 2024-05-03 11:31AM EDT | 452.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| ADBE240510P00455000 | 2024-05-03 3:58PM EDT | 455.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 99 | 227 | 12.50% |
| ADBE240510P00457500 | 2024-05-03 2:36PM EDT | 457.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 12.50% |
| ADBE240510P00460000 | 2024-05-03 3:56PM EDT | 460.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 112 | 268 | 12.50% |
| ADBE240510P00462500 | 2024-05-03 2:54PM EDT | 462.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| ADBE240510P00465000 | 2024-05-03 3:59PM EDT | 465.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 219 | 273 | 6.25% |
| ADBE240510P00467500 | 2024-05-03 3:56PM EDT | 467.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 76 | 90 | 6.25% |
| ADBE240510P00470000 | 2024-05-03 3:52PM EDT | 470.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 175 | 266 | 6.25% |
| ADBE240510P00472500 | 2024-05-03 3:41PM EDT | 472.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 180 | 178 | 6.25% |
| ADBE240510P00475000 | 2024-05-03 3:57PM EDT | 475.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 116 | 311 | 6.25% |
| ADBE240510P00477500 | 2024-05-03 3:50PM EDT | 477.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 88 | 126 | 3.13% |
| ADBE240510P00480000 | 2024-05-03 3:59PM EDT | 480.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 196 | 195 | 3.13% |
| ADBE240510P00482500 | 2024-05-03 3:49PM EDT | 482.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 260 | 102 | 1.56% |
| ADBE240510P00485000 | 2024-05-03 3:59PM EDT | 485.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 217 | 118 | 0.78% |
| ADBE240510P00487500 | 2024-05-03 3:59PM EDT | 487.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 53 | 23 | 0.00% |
| ADBE240510P00490000 | 2024-05-03 3:52PM EDT | 490.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 83 | 194 | 0.00% |
| ADBE240510P00492500 | 2024-05-03 3:52PM EDT | 492.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| ADBE240510P00495000 | 2024-05-03 3:51PM EDT | 495.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| ADBE240510P00500000 | 2024-05-03 3:39PM EDT | 500.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 16 | 384 | 0.00% |
| ADBE240510P00505000 | 2024-05-03 3:16PM EDT | 505.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 84.91% |
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 550.00 | 72.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 146.96% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 590.00 | 114.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510P00665000 | 2024-05-03 2:26PM EDT | 665.00 | 179.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.