UK markets open in 1 hour 50 minutes
NIKKEI 225
38,221.55 -52.50 (-0.14%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,327.40 +16.40 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,767.02 -2,263.70 (-4.71%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 400.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 425.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 435.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 440.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240531C00450000 | 2024-05-01 3:42PM EDT | 450.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531C00455000 | 2024-04-30 1:48PM EDT | 455.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531C00460000 | 2024-05-01 2:39PM EDT | 460.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240531C00465000 | 2024-05-01 1:47PM EDT | 465.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240531C00470000 | 2024-05-01 3:35PM EDT | 470.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| ADBE240531C00475000 | 2024-05-01 3:35PM EDT | 475.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| ADBE240531C00480000 | 2024-05-01 3:46PM EDT | 480.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| ADBE240531C00485000 | 2024-05-01 3:44PM EDT | 485.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ADBE240531C00490000 | 2024-05-01 3:13PM EDT | 490.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ADBE240531C00495000 | 2024-05-01 3:21PM EDT | 495.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADBE240531C00500000 | 2024-05-01 3:55PM EDT | 500.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE240531C00505000 | 2024-05-01 1:32PM EDT | 505.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240531C00510000 | 2024-05-01 3:12PM EDT | 510.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE240531C00515000 | 2024-05-01 1:42PM EDT | 515.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240531C00520000 | 2024-05-01 2:05PM EDT | 520.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240531C00525000 | 2024-05-01 2:19PM EDT | 525.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ADBE240531C00530000 | 2024-05-01 2:53PM EDT | 530.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240531C00535000 | 2024-05-01 3:38PM EDT | 535.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240531C00540000 | 2024-05-01 3:38PM EDT | 540.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240531C00545000 | 2024-05-01 2:28PM EDT | 545.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240531C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240531C00555000 | 2024-04-24 1:21PM EDT | 555.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240531C00565000 | 2024-04-26 2:22PM EDT | 565.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 570.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 390.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240531P00400000 | 2024-04-30 3:52PM EDT | 400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ADBE240531P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240531P00410000 | 2024-04-30 3:52PM EDT | 410.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| ADBE240531P00415000 | 2024-04-30 3:52PM EDT | 415.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240531P00420000 | 2024-05-01 3:08PM EDT | 420.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240531P00425000 | 2024-05-01 12:31PM EDT | 425.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240531P00430000 | 2024-05-01 1:47PM EDT | 430.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE240531P00435000 | 2024-05-01 2:20PM EDT | 435.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240531P00440000 | 2024-05-01 3:53PM EDT | 440.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| ADBE240531P00445000 | 2024-05-01 3:39PM EDT | 445.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADBE240531P00450000 | 2024-05-01 2:51PM EDT | 450.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ADBE240531P00455000 | 2024-05-01 12:25PM EDT | 455.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE240531P00460000 | 2024-05-01 1:29PM EDT | 460.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ADBE240531P00465000 | 2024-05-01 3:53PM EDT | 465.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.78% |
| ADBE240531P00470000 | 2024-05-01 3:35PM EDT | 470.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| ADBE240531P00475000 | 2024-05-01 12:17PM EDT | 475.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240531P00480000 | 2024-04-30 12:07PM EDT | 480.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00485000 | 2024-05-01 10:27AM EDT | 485.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00490000 | 2024-05-01 2:40PM EDT | 490.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 495.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240531P00500000 | 2024-05-01 10:39AM EDT | 500.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00505000 | 2024-05-01 11:37AM EDT | 505.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00510000 | 2024-05-01 2:51PM EDT | 510.00 | 37.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00515000 | 2024-04-30 11:36AM EDT | 515.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00520000 | 2024-04-26 1:21PM EDT | 520.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 530.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 535.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00540000 | 2024-04-30 10:27AM EDT | 540.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.