Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ADBE240628C00400000 | 2024-05-28 10:15AM EDT | 400.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240628C00410000 | 2024-05-30 9:31AM EDT | 410.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240628C00435000 | 2024-06-03 3:32PM EDT | 435.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ADBE240628C00440000 | 2024-06-03 3:59PM EDT | 440.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 33 | 51 | 0.20% |
| ADBE240628C00445000 | 2024-06-03 3:22PM EDT | 445.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 1.56% |
| ADBE240628C00450000 | 2024-06-03 11:56AM EDT | 450.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 1.56% |
| ADBE240628C00455000 | 2024-06-03 3:47PM EDT | 455.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 107 | 112 | 3.13% |
| ADBE240628C00460000 | 2024-06-03 3:43PM EDT | 460.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 106 | 117 | 3.13% |
| ADBE240628C00465000 | 2024-06-03 9:46AM EDT | 465.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| ADBE240628C00470000 | 2024-06-03 3:53PM EDT | 470.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| ADBE240628C00475000 | 2024-06-03 1:10PM EDT | 475.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 6.25% |
| ADBE240628C00480000 | 2024-06-03 3:47PM EDT | 480.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 6.25% |
| ADBE240628C00485000 | 2024-06-03 1:14PM EDT | 485.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| ADBE240628C00490000 | 2024-06-03 3:47PM EDT | 490.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 6.25% |
| ADBE240628C00495000 | 2024-05-31 3:59PM EDT | 495.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| ADBE240628C00500000 | 2024-06-03 2:34PM EDT | 500.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 115 | 12.50% |
| ADBE240628C00505000 | 2024-06-03 10:06AM EDT | 505.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADBE240628C00510000 | 2024-06-03 12:02PM EDT | 510.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 12.50% |
| ADBE240628C00515000 | 2024-06-03 10:56AM EDT | 515.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 12.50% |
| ADBE240628C00520000 | 2024-06-03 9:30AM EDT | 520.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ADBE240628C00525000 | 2024-05-31 10:31AM EDT | 525.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| ADBE240628C00530000 | 2024-06-03 10:57AM EDT | 530.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| ADBE240628C00535000 | 2024-05-31 12:12PM EDT | 535.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ADBE240628C00540000 | 2024-05-31 12:29PM EDT | 540.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| ADBE240628C00545000 | 2024-06-03 10:04AM EDT | 545.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| ADBE240628C00550000 | 2024-06-03 9:47AM EDT | 550.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| ADBE240628C00555000 | 2024-05-31 11:15AM EDT | 555.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ADBE240628C00560000 | 2024-05-28 12:41PM EDT | 560.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ADBE240628C00565000 | 2024-05-24 9:42AM EDT | 565.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ADBE240628C00570000 | 2024-05-31 12:41PM EDT | 570.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| ADBE240628C00575000 | 2024-06-03 12:58PM EDT | 575.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADBE240628C00580000 | 2024-06-03 3:49PM EDT | 580.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| ADBE240628C00590000 | 2024-05-29 1:04PM EDT | 590.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ADBE240628C00595000 | 2024-05-28 11:04AM EDT | 595.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADBE240628C00600000 | 2024-05-30 1:45PM EDT | 600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-06-03 11:05AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| ADBE240628P00320000 | 2024-05-31 12:27PM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADBE240628P00330000 | 2024-06-03 11:05AM EDT | 330.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| ADBE240628P00340000 | 2024-05-31 12:43PM EDT | 340.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADBE240628P00350000 | 2024-06-03 10:02AM EDT | 350.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADBE240628P00360000 | 2024-06-03 2:25PM EDT | 360.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| ADBE240628P00370000 | 2024-06-03 3:21PM EDT | 370.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 12.50% |
| ADBE240628P00380000 | 2024-06-03 2:55PM EDT | 380.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| ADBE240628P00390000 | 2024-06-03 3:53PM EDT | 390.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| ADBE240628P00400000 | 2024-06-03 3:49PM EDT | 400.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 6.25% |
| ADBE240628P00405000 | 2024-06-03 1:48PM EDT | 405.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| ADBE240628P00410000 | 2024-06-03 3:54PM EDT | 410.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 6.25% |
| ADBE240628P00415000 | 2024-06-03 1:34PM EDT | 415.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| ADBE240628P00420000 | 2024-06-03 10:18AM EDT | 420.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 3.13% |
| ADBE240628P00425000 | 2024-06-03 1:34PM EDT | 425.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 3.13% |
| ADBE240628P00430000 | 2024-06-03 2:57PM EDT | 430.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 1.56% |
| ADBE240628P00435000 | 2024-06-03 12:32PM EDT | 435.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 472 | 523 | 0.78% |
| ADBE240628P00440000 | 2024-06-03 3:35PM EDT | 440.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 34 | 148 | 0.00% |
| ADBE240628P00445000 | 2024-06-03 12:12PM EDT | 445.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| ADBE240628P00450000 | 2024-06-03 3:53PM EDT | 450.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| ADBE240628P00455000 | 2024-06-03 12:12PM EDT | 455.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| ADBE240628P00460000 | 2024-06-03 3:13PM EDT | 460.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| ADBE240628P00465000 | 2024-05-31 12:39PM EDT | 465.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| ADBE240628P00470000 | 2024-06-03 12:21PM EDT | 470.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ADBE240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| ADBE240628P00480000 | 2024-06-03 10:19AM EDT | 480.00 | 43.02 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| ADBE240628P00485000 | 2024-05-31 3:59PM EDT | 485.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ADBE240628P00490000 | 2024-06-03 1:36PM EDT | 490.00 | 55.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE240628P00495000 | 2024-06-03 1:36PM EDT | 495.00 | 58.71 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADBE240628P00500000 | 2024-05-30 1:32PM EDT | 500.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240628P00505000 | 2024-06-03 1:00PM EDT | 505.00 | 68.93 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE240628P00510000 | 2024-05-28 10:40AM EDT | 510.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240628P00515000 | 2024-05-28 9:54AM EDT | 515.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ADBE240628P00520000 | 2024-05-30 12:28PM EDT | 520.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE240628P00535000 | 2024-05-20 9:34AM EDT | 535.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.