Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 118.09 | 114.50 | 121.90 | -33.06 | -21.87% | 1 | 1 | 106.30% |
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 400.00 | 67.50 | 74.50 | 81.95 | 0.00 | - | 6 | 2 | 72.12% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 420.00 | 70.27 | 54.10 | 62.25 | 0.00 | - | 2 | 2 | 54.49% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 440.00 | 56.00 | 35.60 | 42.40 | 0.00 | - | 1 | 0 | 69.51% |
| ADBE240503C00445000 | 2024-03-26 10:57AM EDT | 445.00 | 63.05 | 22.25 | 23.75 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE240503C00450000 | 2024-04-26 2:31PM EDT | 450.00 | 29.12 | 27.35 | 32.20 | +5.12 | +21.33% | 1 | 7 | 56.31% |
| ADBE240503C00455000 | 2024-04-26 1:26PM EDT | 455.00 | 26.56 | 22.45 | 27.80 | +8.26 | +45.14% | 1 | 29 | 53.03% |
| ADBE240503C00460000 | 2024-04-26 2:30PM EDT | 460.00 | 19.30 | 17.45 | 20.80 | +6.40 | +49.61% | 2 | 28 | 36.93% |
| ADBE240503C00465000 | 2024-04-26 10:19AM EDT | 465.00 | 18.91 | 13.65 | 16.30 | +5.66 | +42.72% | 2 | 152 | 33.03% |
| ADBE240503C00470000 | 2024-04-26 3:33PM EDT | 470.00 | 11.80 | 10.00 | 15.45 | +1.80 | +18.00% | 37 | 150 | 43.05% |
| ADBE240503C00475000 | 2024-04-26 3:54PM EDT | 475.00 | 8.35 | 7.45 | 10.20 | +1.00 | +13.61% | 392 | 362 | 33.68% |
| ADBE240503C00480000 | 2024-04-26 3:58PM EDT | 480.00 | 5.85 | 5.60 | 6.05 | +0.65 | +12.50% | 559 | 428 | 27.23% |
| ADBE240503C00485000 | 2024-04-26 3:56PM EDT | 485.00 | 4.00 | 3.60 | 4.10 | +0.65 | +19.40% | 748 | 284 | 27.15% |
| ADBE240503C00487500 | 2024-04-26 3:58PM EDT | 487.50 | 3.10 | 2.67 | 3.65 | +0.16 | +5.44% | 328 | 48 | 28.55% |
| ADBE240503C00490000 | 2024-04-26 3:57PM EDT | 490.00 | 2.66 | 2.33 | 2.75 | +0.20 | +8.13% | 366 | 209 | 27.53% |
| ADBE240503C00492500 | 2024-04-26 3:59PM EDT | 492.50 | 1.98 | 1.54 | 2.18 | +0.21 | +11.86% | 81 | 33 | 27.47% |
| ADBE240503C00495000 | 2024-04-26 3:59PM EDT | 495.00 | 1.55 | 1.16 | 1.69 | +0.05 | +3.33% | 226 | 227 | 27.32% |
| ADBE240503C00500000 | 2024-04-26 3:52PM EDT | 500.00 | 0.89 | 0.80 | 0.98 | 0.00 | - | 533 | 430 | 27.10% |
| ADBE240503C00505000 | 2024-04-26 3:57PM EDT | 505.00 | 0.53 | 0.43 | 0.67 | -0.03 | -5.36% | 599 | 218 | 28.32% |
| ADBE240503C00510000 | 2024-04-26 3:55PM EDT | 510.00 | 0.29 | 0.22 | 0.36 | +0.05 | +20.83% | 377 | 185 | 28.08% |
| ADBE240503C00515000 | 2024-04-26 3:03PM EDT | 515.00 | 0.20 | 0.12 | 0.26 | -0.17 | -45.95% | 233 | 192 | 29.59% |
| ADBE240503C00520000 | 2024-04-26 3:56PM EDT | 520.00 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 22 | 95 | 28.91% |
| ADBE240503C00525000 | 2024-04-26 10:58AM EDT | 525.00 | 0.14 | 0.01 | 0.29 | +0.03 | +27.27% | 3 | 44 | 36.28% |
| ADBE240503C00530000 | 2024-04-26 2:19PM EDT | 530.00 | 0.01 | 0.00 | 0.39 | -0.05 | -83.33% | 4 | 116 | 41.31% |
| ADBE240503C00535000 | 2024-04-24 3:13PM EDT | 535.00 | 0.16 | 0.02 | 0.19 | 0.00 | - | 11 | 38 | 39.45% |
| ADBE240503C00540000 | 2024-04-25 12:00PM EDT | 540.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 40.77% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 545.00 | 0.50 | 0.00 | 0.76 | 0.00 | - | 2 | 25 | 56.64% |
| ADBE240503C00550000 | 2024-04-26 11:23AM EDT | 550.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 60 | 79 | 43.56% |
| ADBE240503C00555000 | 2024-04-24 11:40AM EDT | 555.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 54.15% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 560.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 50.88% |
| ADBE240503C00565000 | 2024-04-17 11:10AM EDT | 565.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 22 | 26 | 60.94% |
| ADBE240503C00570000 | 2024-04-26 11:23AM EDT | 570.00 | 0.34 | 0.00 | 0.76 | +0.18 | +112.50% | 2 | 5 | 63.57% |
| ADBE240503C00575000 | 2024-04-22 1:00PM EDT | 575.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 1 | 24 | 66.16% |
| ADBE240503C00580000 | 2024-04-22 11:38AM EDT | 580.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 7 | 8 | 68.46% |
| ADBE240503C00585000 | 2024-04-01 1:52PM EDT | 585.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 69.63% |
| ADBE240503C00590000 | 2024-04-26 10:30AM EDT | 590.00 | 0.07 | 0.00 | 0.76 | +0.04 | +133.33% | 1 | 90 | 73.73% |
| ADBE240503C00595000 | 2024-04-17 9:36AM EDT | 595.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 71.78% |
| ADBE240503C00600000 | 2024-04-26 11:22AM EDT | 600.00 | 0.04 | 0.00 | 0.76 | -0.06 | -60.00% | 1 | 12 | 78.61% |
| ADBE240503C00605000 | 2024-04-05 2:15PM EDT | 605.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | 9 | 9 | 81.01% |
| ADBE240503C00615000 | 2024-04-03 9:46AM EDT | 615.00 | 0.20 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 85.64% |
| ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 620.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADBE240503C00635000 | 2024-04-11 3:42PM EDT | 635.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 94.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00310000 | 2024-03-22 1:32PM EDT | 310.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 4 | 2 | 147.95% |
| ADBE240503P00320000 | 2024-04-15 12:41PM EDT | 320.00 | 0.18 | 0.00 | 0.76 | 0.00 | - | - | 1 | 133.11% |
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 340.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 115.14% |
| ADBE240503P00350000 | 2024-03-26 11:56AM EDT | 350.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 106.06% |
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 370.00 | 0.26 | 0.00 | 0.74 | 0.00 | - | 1 | 0 | 89.26% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 380.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 12 | 41 | 81.45% |
| ADBE240503P00390000 | 2024-04-26 10:14AM EDT | 390.00 | 0.04 | 0.00 | 0.76 | -0.11 | -73.33% | 1 | 25 | 73.44% |
| ADBE240503P00400000 | 2024-04-26 10:29AM EDT | 400.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 4 | 32 | 52.34% |
| ADBE240503P00405000 | 2024-04-23 2:22PM EDT | 405.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 41 | 41 | 61.28% |
| ADBE240503P00410000 | 2024-04-25 3:16PM EDT | 410.00 | 0.31 | 0.00 | 0.16 | +0.23 | +287.50% | 2 | 190 | 50.49% |
| ADBE240503P00415000 | 2024-04-26 2:15PM EDT | 415.00 | 0.12 | 0.02 | 0.08 | 0.00 | - | 16 | 36 | 42.87% |
| ADBE240503P00420000 | 2024-04-26 3:40PM EDT | 420.00 | 0.05 | 0.06 | 0.10 | -0.05 | -50.00% | 48 | 157 | 40.82% |
| ADBE240503P00425000 | 2024-04-26 3:38PM EDT | 425.00 | 0.09 | 0.02 | 0.22 | -0.25 | -73.53% | 47 | 94 | 41.99% |
| ADBE240503P00430000 | 2024-04-26 3:38PM EDT | 430.00 | 0.11 | 0.03 | 0.21 | -0.14 | -56.00% | 5 | 145 | 38.14% |
| ADBE240503P00435000 | 2024-04-26 3:57PM EDT | 435.00 | 0.13 | 0.10 | 0.24 | -0.30 | -69.77% | 50 | 218 | 35.30% |
| ADBE240503P00440000 | 2024-04-26 3:38PM EDT | 440.00 | 0.20 | 0.10 | 0.29 | -0.41 | -67.21% | 72 | 263 | 32.72% |
| ADBE240503P00445000 | 2024-04-26 3:50PM EDT | 445.00 | 0.29 | 0.18 | 0.44 | -0.64 | -68.82% | 340 | 215 | 31.40% |
| ADBE240503P00450000 | 2024-04-26 3:58PM EDT | 450.00 | 0.54 | 0.33 | 0.68 | -0.88 | -61.97% | 342 | 278 | 30.23% |
| ADBE240503P00455000 | 2024-04-26 3:59PM EDT | 455.00 | 0.96 | 0.75 | 1.18 | -1.04 | -52.00% | 98 | 250 | 30.10% |
| ADBE240503P00460000 | 2024-04-26 3:58PM EDT | 460.00 | 1.51 | 1.28 | 1.73 | -1.41 | -48.29% | 127 | 397 | 28.71% |
| ADBE240503P00465000 | 2024-04-26 3:59PM EDT | 465.00 | 2.17 | 1.76 | 2.46 | -2.23 | -50.68% | 146 | 309 | 26.98% |
| ADBE240503P00470000 | 2024-04-26 3:47PM EDT | 470.00 | 3.05 | 3.40 | 4.00 | -3.40 | -52.71% | 124 | 398 | 27.33% |
| ADBE240503P00475000 | 2024-04-26 3:54PM EDT | 475.00 | 5.25 | 5.15 | 5.90 | -3.25 | -38.24% | 294 | 361 | 27.01% |
| ADBE240503P00480000 | 2024-04-26 3:59PM EDT | 480.00 | 7.90 | 7.65 | 8.50 | -3.55 | -31.00% | 312 | 201 | 27.28% |
| ADBE240503P00485000 | 2024-04-26 3:20PM EDT | 485.00 | 10.20 | 10.40 | 12.50 | -4.10 | -28.67% | 37 | 280 | 31.04% |
| ADBE240503P00487500 | 2024-04-25 10:01AM EDT | 487.50 | 20.70 | 12.05 | 14.90 | 0.00 | - | 1 | 26 | 34.06% |
| ADBE240503P00490000 | 2024-04-26 3:52PM EDT | 490.00 | 13.46 | 13.15 | 17.00 | -4.95 | -26.89% | 5 | 551 | 35.61% |
| ADBE240503P00492500 | 2024-04-23 3:49PM EDT | 492.50 | 21.65 | 14.90 | 19.25 | 0.00 | - | 3 | 7 | 37.57% |
| ADBE240503P00495000 | 2024-04-26 2:39PM EDT | 495.00 | 18.70 | 17.20 | 20.45 | -9.03 | -32.56% | 19 | 32 | 34.34% |
| ADBE240503P00500000 | 2024-04-26 11:23AM EDT | 500.00 | 21.67 | 19.70 | 26.00 | -7.73 | -26.29% | 23 | 102 | 42.41% |
| ADBE240503P00505000 | 2024-04-25 10:02AM EDT | 505.00 | 37.00 | 23.65 | 31.15 | 0.00 | - | 2 | 47 | 48.32% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 510.00 | 36.91 | 28.60 | 36.15 | 0.00 | - | 2 | 2 | 53.24% |
| ADBE240503P00515000 | 2024-04-26 11:51AM EDT | 515.00 | 35.82 | 33.25 | 41.20 | -15.83 | -30.65% | 1 | 0 | 58.25% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 520.00 | 54.00 | 38.20 | 46.45 | 0.00 | - | 100 | 0 | 64.28% |
| ADBE240503P00525000 | 2024-04-12 11:05AM EDT | 525.00 | 53.18 | 43.20 | 51.45 | 0.00 | - | 2 | 0 | 68.76% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 530.00 | 48.60 | 48.20 | 56.20 | -5.95 | -10.91% | 4 | 0 | 71.56% |
| ADBE240503P00535000 | 2024-04-26 3:52PM EDT | 535.00 | 56.00 | 53.25 | 60.95 | -5.55 | -9.02% | 1 | 1 | 74.12% |
| ADBE240503P00540000 | 2024-04-26 3:52PM EDT | 540.00 | 61.02 | 58.25 | 66.45 | -5.63 | -8.45% | 1 | 0 | 81.46% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 545.00 | 63.81 | 63.25 | 71.00 | 0.00 | - | 1 | 0 | 82.43% |
| ADBE240503P00550000 | 2024-04-08 11:38AM EDT | 550.00 | 68.06 | 68.00 | 76.45 | 0.00 | - | 3 | 0 | 89.40% |
| ADBE240503P00555000 | 2024-04-01 3:12PM EDT | 555.00 | 51.65 | 73.00 | 81.90 | 0.00 | - | - | 0 | 96.31% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 560.00 | 59.38 | 78.00 | 86.65 | 0.00 | - | 3 | 0 | 98.41% |
| ADBE240503P00565000 | 2024-04-23 1:16PM EDT | 565.00 | 94.41 | 83.00 | 91.90 | 0.00 | - | 2 | 0 | 103.88% |
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 570.00 | 63.20 | 89.60 | 96.55 | 0.00 | - | 1 | 0 | 69.24% |
| ADBE240503P00575000 | 2024-04-05 9:35AM EDT | 575.00 | 88.00 | 93.25 | 101.20 | 0.00 | - | 1 | 0 | 105.97% |
| ADBE240503P00590000 | 2024-03-28 11:14AM EDT | 590.00 | 87.00 | 108.00 | 116.70 | 0.00 | - | 1 | 0 | 120.09% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 600.00 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 91.02% |
| ADBE240503P00610000 | 2024-04-22 1:15PM EDT | 610.00 | 145.17 | 128.30 | 136.45 | 0.00 | - | 4 | 0 | 131.09% |
© 2024 Yahoo. All rights reserved.