UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.76 -0.87 (-1.05%) GOLD FUTURES
2,305.90 -51.80 (-2.20%) DOW
37,992.65 -393.44 (-1.02%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 106.90 | 112.65 | 0.00 | - | 1 | 1 | 71.29% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 67.30 | 73.05 | 0.00 | - | - | 1 | 61.10% |
| ADBE240524C00420000 | 2024-04-25 3:27PM EDT | 420.00 | 57.05 | 49.45 | 51.90 | 0.00 | - | - | 2 | 44.09% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 31.55 | 36.00 | 0.00 | - | 1 | 2 | 41.56% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 27.10 | 31.20 | 0.00 | - | - | 1 | 38.17% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 25.00 | 25.60 | 0.00 | - | 1 | 1 | 32.80% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 460.00 | 26.55 | 18.30 | 18.85 | 0.00 | - | 9 | 12 | 31.27% |
| ADBE240524C00465000 | 2024-04-30 1:05PM EDT | 465.00 | 15.80 | 15.25 | 15.90 | -4.60 | -22.55% | 8 | 19 | 30.65% |
| ADBE240524C00470000 | 2024-04-30 1:13PM EDT | 470.00 | 13.00 | 12.75 | 13.30 | -9.34 | -41.81% | 1 | 36 | 30.22% |
| ADBE240524C00475000 | 2024-04-30 11:37AM EDT | 475.00 | 11.50 | 10.55 | 10.90 | -1.22 | -9.59% | 5 | 30 | 29.65% |
| ADBE240524C00480000 | 2024-04-30 11:22AM EDT | 480.00 | 9.63 | 8.55 | 8.95 | -3.57 | -27.05% | 2 | 39 | 29.46% |
| ADBE240524C00485000 | 2024-04-29 2:15PM EDT | 485.00 | 8.12 | 6.80 | 7.25 | -1.84 | -18.47% | 2 | 40 | 29.25% |
| ADBE240524C00490000 | 2024-04-30 10:58AM EDT | 490.00 | 6.20 | 5.45 | 5.90 | -1.97 | -24.11% | 9 | 89 | 29.29% |
| ADBE240524C00495000 | 2024-04-29 3:09PM EDT | 495.00 | 5.64 | 4.25 | 4.55 | -0.27 | -4.57% | 3 | 30 | 28.78% |
| ADBE240524C00500000 | 2024-04-30 12:06PM EDT | 500.00 | 3.80 | 3.30 | 3.55 | -0.83 | -17.93% | 6 | 164 | 28.63% |
| ADBE240524C00505000 | 2024-04-30 9:51AM EDT | 505.00 | 3.75 | 2.54 | 2.71 | -0.80 | -17.58% | 2 | 51 | 28.41% |
| ADBE240524C00510000 | 2024-04-30 10:15AM EDT | 510.00 | 2.53 | 1.92 | 2.09 | -1.10 | -30.30% | 3 | 133 | 28.40% |
| ADBE240524C00515000 | 2024-04-30 12:44PM EDT | 515.00 | 1.67 | 1.45 | 1.60 | -1.08 | -39.27% | 2 | 70 | 28.42% |
| ADBE240524C00520000 | 2024-04-30 11:08AM EDT | 520.00 | 1.36 | 1.09 | 1.25 | -0.79 | -36.74% | 4 | 99 | 28.64% |
| ADBE240524C00525000 | 2024-04-26 11:28AM EDT | 525.00 | 2.05 | 0.82 | 0.94 | 0.00 | - | 3 | 66 | 28.65% |
| ADBE240524C00530000 | 2024-04-30 11:30AM EDT | 530.00 | 0.76 | 0.64 | 0.83 | -0.55 | -41.98% | 2 | 40 | 29.65% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.39 | 0.75 | 0.00 | - | 4 | 25 | 30.74% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 540.00 | 0.81 | 0.26 | 0.62 | 0.00 | - | 1 | 21 | 31.25% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.15 | 0.53 | 0.00 | - | 4 | 14 | 31.93% |
| ADBE240524C00550000 | 2024-04-26 1:32PM EDT | 550.00 | 0.68 | 0.18 | 0.46 | 0.00 | - | 2 | 27 | 32.67% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.12 | 0.41 | 0.00 | - | 1 | 2 | 33.50% |
| ADBE240524C00560000 | 2024-04-29 11:54AM EDT | 560.00 | 0.26 | 0.09 | 0.37 | 0.00 | - | 1 | 7 | 34.38% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 565.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 1 | 12 | 35.16% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 570.00 | 0.81 | 0.04 | 0.32 | 0.00 | - | 2 | 2 | 36.33% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.03 | 0.32 | 0.00 | - | 1 | 1 | 37.67% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.02 | 0.58 | 0.00 | - | - | 2 | 42.73% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 1 | 0 | 48.28% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 0.77 | 0.00 | - | - | 1 | 50.15% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 43.46% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.77 | 0.00 | - | - | 1 | 62.50% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | - | 1 | 67.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.02 | 0.90 | 0.00 | - | - | 2 | 55.86% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 380.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 4 | 5 | 39.89% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.15 | 0.49 | 0.00 | - | 2 | 9 | 36.79% |
| ADBE240524P00400000 | 2024-04-29 2:31PM EDT | 400.00 | 0.40 | 0.30 | 0.64 | 0.00 | - | 5 | 13 | 34.01% |
| ADBE240524P00405000 | 2024-04-22 10:29AM EDT | 405.00 | 1.65 | 0.42 | 0.74 | 0.00 | - | - | 1 | 32.67% |
| ADBE240524P00410000 | 2024-04-29 12:18PM EDT | 410.00 | 0.56 | 0.58 | 1.04 | 0.00 | - | 2 | 9 | 32.64% |
| ADBE240524P00415000 | 2024-04-30 12:53PM EDT | 415.00 | 1.00 | 0.99 | 1.12 | +0.32 | +47.06% | 4 | 15 | 30.74% |
| ADBE240524P00420000 | 2024-04-29 3:02PM EDT | 420.00 | 1.04 | 1.10 | 1.44 | 0.00 | - | 2 | 22 | 30.09% |
| ADBE240524P00425000 | 2024-04-29 1:38PM EDT | 425.00 | 1.16 | 1.71 | 1.86 | 0.00 | - | 2 | 268 | 29.53% |
| ADBE240524P00430000 | 2024-04-30 12:53PM EDT | 430.00 | 2.26 | 2.21 | 2.38 | +0.83 | +58.04% | 3 | 168 | 28.93% |
| ADBE240524P00435000 | 2024-04-30 12:33PM EDT | 435.00 | 2.67 | 2.76 | 3.05 | +0.38 | +16.59% | 7 | 75 | 28.41% |
| ADBE240524P00440000 | 2024-04-30 11:32AM EDT | 440.00 | 3.40 | 3.70 | 3.90 | +0.65 | +23.64% | 5 | 68 | 27.96% |
| ADBE240524P00445000 | 2024-04-29 2:27PM EDT | 445.00 | 3.88 | 4.70 | 5.00 | +0.21 | +5.72% | 4 | 45 | 27.66% |
| ADBE240524P00450000 | 2024-04-30 12:56PM EDT | 450.00 | 6.06 | 5.90 | 6.20 | +1.44 | +31.17% | 6 | 65 | 27.05% |
| ADBE240524P00455000 | 2024-04-30 12:56PM EDT | 455.00 | 7.56 | 7.45 | 7.75 | +1.86 | +32.63% | 2 | 60 | 26.70% |
| ADBE240524P00460000 | 2024-04-29 12:20PM EDT | 460.00 | 6.03 | 9.20 | 9.55 | 0.00 | - | 12 | 55 | 26.29% |
| ADBE240524P00465000 | 2024-04-29 3:52PM EDT | 465.00 | 9.35 | 11.25 | 11.80 | 0.00 | - | 7 | 84 | 26.21% |
| ADBE240524P00470000 | 2024-04-29 10:14AM EDT | 470.00 | 9.67 | 13.65 | 14.35 | 0.00 | - | 1 | 97 | 26.10% |
| ADBE240524P00475000 | 2024-04-30 11:55AM EDT | 475.00 | 15.00 | 16.35 | 18.35 | +2.88 | +23.76% | 4 | 100 | 28.38% |
| ADBE240524P00480000 | 2024-04-29 1:19PM EDT | 480.00 | 14.75 | 19.40 | 19.95 | 0.00 | - | 1 | 56 | 24.96% |
| ADBE240524P00485000 | 2024-04-29 10:53AM EDT | 485.00 | 17.06 | 22.70 | 23.35 | 0.00 | - | 1 | 47 | 24.69% |
| ADBE240524P00490000 | 2024-04-29 3:58PM EDT | 490.00 | 22.94 | 26.30 | 26.90 | 0.00 | - | 3 | 43 | 24.05% |
| ADBE240524P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 26.37 | 30.15 | 30.90 | 0.00 | - | 1 | 5 | 23.91% |
| ADBE240524P00500000 | 2024-04-30 11:15AM EDT | 500.00 | 31.98 | 32.20 | 35.10 | +6.69 | +26.45% | 1 | 30 | 23.69% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 35.55 | 39.45 | 0.00 | - | 1 | 4 | 23.30% |
| ADBE240524P00510000 | 2024-04-30 9:46AM EDT | 510.00 | 37.75 | 42.55 | 44.95 | -3.10 | -7.59% | 4 | 7 | 27.60% |
| ADBE240524P00515000 | 2024-04-30 9:47AM EDT | 515.00 | 42.60 | 44.75 | 49.10 | +2.50 | +6.23% | 4 | 11 | 25.57% |
| ADBE240524P00520000 | 2024-04-30 9:48AM EDT | 520.00 | 47.20 | 49.25 | 53.95 | +4.28 | +9.97% | 2 | 4 | 26.53% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 53.95 | 59.10 | 0.00 | - | 1 | 4 | 29.31% |
| ADBE240524P00530000 | 2024-04-26 10:35AM EDT | 530.00 | 48.00 | 59.00 | 64.50 | 0.00 | - | 1 | 13 | 33.48% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 535.00 | 66.14 | 64.90 | 69.10 | 0.00 | - | 1 | 0 | 32.87% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 540.00 | 63.43 | 69.00 | 74.80 | 0.00 | - | 8 | 0 | 38.81% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 79.00 | 84.70 | 0.00 | - | 1 | 0 | 41.85% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 84.15 | 90.40 | 0.00 | - | 1 | 0 | 47.36% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 98.95 | 105.75 | 0.00 | - | - | 0 | 54.45% |
© 2024 Yahoo. All rights reserved.