UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.13 +1.68 (+2.14%) GOLD FUTURES
2,332.00 -17.10 (-0.73%) DOW
38,811.05 +221.89 (+0.57%) Bitcoin GBP
52,705.26 +290.70 (+0.55%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00310000 | 2024-06-13 10:57AM EDT | 310.00 | 146.45 | 207.90 | 213.30 | 0.00 | - | 10 | 10 | 124.17% |
| ADBE240705C00380000 | 2024-06-05 9:54AM EDT | 380.00 | 77.80 | 138.15 | 143.40 | 0.00 | - | 1 | 0 | 82.67% |
| ADBE240705C00405000 | 2024-06-06 1:51PM EDT | 405.00 | 63.93 | 113.50 | 118.65 | 0.00 | - | - | 3 | 70.92% |
| ADBE240705C00410000 | 2024-06-14 9:34AM EDT | 410.00 | 115.00 | 108.55 | 113.55 | 0.00 | - | 1 | 7 | 67.88% |
| ADBE240705C00420000 | 2024-06-05 11:00AM EDT | 420.00 | 45.40 | 98.35 | 103.65 | 0.00 | - | 3 | 1 | 61.91% |
| ADBE240705C00425000 | 2024-06-07 2:15PM EDT | 425.00 | 48.60 | 93.40 | 98.30 | 0.00 | - | 1 | 1 | 58.07% |
| ADBE240705C00430000 | 2024-06-14 12:15PM EDT | 430.00 | 97.50 | 89.45 | 93.70 | 0.00 | - | 7 | 10 | 60.05% |
| ADBE240705C00435000 | 2024-06-05 1:00PM EDT | 435.00 | 36.25 | 83.60 | 88.90 | 0.00 | - | 1 | 2 | 55.24% |
| ADBE240705C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 86.85 | 78.50 | 83.95 | 0.00 | - | 4 | 15 | 52.30% |
| ADBE240705C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 82.13 | 73.55 | 78.50 | 0.00 | - | 9 | 75 | 60.60% |
| ADBE240705C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 66.70 | 69.95 | 73.60 | -9.40 | -12.35% | 1 | 79 | 57.86% |
| ADBE240705C00455000 | 2024-06-14 2:08PM EDT | 455.00 | 62.00 | 64.80 | 68.70 | -10.45 | -14.42% | 1 | 64 | 55.08% |
| ADBE240705C00460000 | 2024-06-17 1:24PM EDT | 460.00 | 60.00 | 59.10 | 63.80 | -7.30 | -10.85% | 4 | 179 | 52.28% |
| ADBE240705C00465000 | 2024-06-14 3:16PM EDT | 465.00 | 61.80 | 55.05 | 58.95 | 0.00 | - | 27 | 27 | 49.61% |
| ADBE240705C00470000 | 2024-06-17 11:12AM EDT | 470.00 | 40.58 | 50.25 | 54.25 | -16.97 | -29.49% | 1 | 25 | 47.40% |
| ADBE240705C00475000 | 2024-06-17 10:32AM EDT | 475.00 | 39.45 | 43.95 | 48.95 | -13.25 | -25.14% | 45 | 78 | 43.11% |
| ADBE240705C00480000 | 2024-06-17 10:18AM EDT | 480.00 | 35.60 | 39.80 | 44.65 | -12.16 | -25.46% | 2 | 42 | 42.01% |
| ADBE240705C00485000 | 2024-06-17 12:43PM EDT | 485.00 | 33.15 | 35.80 | 38.15 | -10.20 | -23.53% | 4 | 69 | 33.98% |
| ADBE240705C00490000 | 2024-06-17 11:42AM EDT | 490.00 | 26.69 | 32.35 | 33.75 | -11.65 | -30.39% | 8 | 25 | 32.51% |
| ADBE240705C00495000 | 2024-06-17 10:30AM EDT | 495.00 | 22.72 | 26.70 | 29.65 | -11.72 | -34.03% | 8 | 16 | 31.56% |
| ADBE240705C00500000 | 2024-06-17 1:42PM EDT | 500.00 | 24.75 | 24.30 | 25.55 | -4.92 | -16.58% | 17 | 119 | 30.19% |
| ADBE240705C00505000 | 2024-06-17 1:13PM EDT | 505.00 | 18.33 | 19.65 | 21.40 | -6.77 | -26.97% | 115 | 121 | 28.31% |
| ADBE240705C00510000 | 2024-06-17 1:13PM EDT | 510.00 | 15.39 | 16.50 | 18.05 | -7.11 | -31.60% | 138 | 152 | 27.80% |
| ADBE240705C00515000 | 2024-06-17 1:53PM EDT | 515.00 | 15.00 | 14.20 | 14.90 | -4.05 | -21.26% | 90 | 27 | 27.12% |
| ADBE240705C00520000 | 2024-06-17 2:11PM EDT | 520.00 | 12.25 | 11.40 | 12.25 | -3.10 | -20.20% | 85 | 36 | 26.88% |
| ADBE240705C00525000 | 2024-06-17 2:10PM EDT | 525.00 | 9.98 | 9.60 | 10.05 | -3.52 | -26.07% | 63 | 45 | 26.94% |
| ADBE240705C00530000 | 2024-06-17 2:00PM EDT | 530.00 | 8.00 | 7.55 | 7.90 | -2.29 | -22.25% | 80 | 65 | 26.44% |
| ADBE240705C00535000 | 2024-06-17 2:10PM EDT | 535.00 | 6.21 | 5.65 | 6.50 | -2.55 | -29.11% | 93 | 119 | 26.97% |
| ADBE240705C00540000 | 2024-06-17 1:27PM EDT | 540.00 | 4.37 | 4.45 | 4.85 | -2.93 | -40.14% | 90 | 44 | 26.27% |
| ADBE240705C00545000 | 2024-06-17 12:29PM EDT | 545.00 | 2.95 | 3.05 | 4.05 | -2.20 | -42.72% | 15 | 56 | 27.15% |
| ADBE240705C00550000 | 2024-06-17 1:58PM EDT | 550.00 | 2.90 | 2.38 | 2.69 | -1.50 | -34.09% | 105 | 96 | 25.75% |
| ADBE240705C00555000 | 2024-06-17 2:07PM EDT | 555.00 | 2.30 | 1.87 | 2.52 | -1.15 | -33.33% | 11 | 25 | 27.70% |
| ADBE240705C00560000 | 2024-06-17 1:59PM EDT | 560.00 | 1.70 | 1.36 | 2.00 | -0.79 | -31.73% | 37 | 22 | 28.09% |
| ADBE240705C00565000 | 2024-06-17 11:45AM EDT | 565.00 | 0.90 | 1.05 | 1.82 | -1.15 | -56.10% | 6 | 43 | 29.57% |
| ADBE240705C00570000 | 2024-06-17 1:06PM EDT | 570.00 | 0.79 | 0.78 | 1.26 | -0.91 | -53.53% | 10 | 13 | 28.91% |
| ADBE240705C00575000 | 2024-06-17 1:36PM EDT | 575.00 | 0.71 | 0.23 | 0.83 | -0.60 | -45.80% | 2 | 3 | 28.16% |
| ADBE240705C00580000 | 2024-06-17 12:10PM EDT | 580.00 | 0.40 | 0.17 | 0.70 | -0.55 | -57.89% | 3 | 23 | 28.99% |
| ADBE240705C00585000 | 2024-06-17 12:10PM EDT | 585.00 | 0.45 | 0.20 | 0.73 | -0.15 | -25.00% | 14 | 11 | 31.01% |
| ADBE240705C00590000 | 2024-06-14 1:28PM EDT | 590.00 | 0.70 | 0.12 | 0.92 | 0.00 | - | - | 7 | 34.28% |
| ADBE240705C00600000 | 2024-06-17 11:22AM EDT | 600.00 | 0.22 | 0.05 | 0.65 | -0.25 | -53.19% | 12 | 64 | 35.38% |
| ADBE240705C00605000 | 2024-05-29 2:12PM EDT | 605.00 | 0.75 | 0.01 | 0.82 | 0.00 | - | - | 1 | 38.61% |
| ADBE240705C00620000 | 2024-06-17 9:30AM EDT | 620.00 | 2.13 | 0.01 | 0.56 | +1.83 | +610.00% | 2 | 7 | 40.67% |
| ADBE240705C00650000 | 2024-06-17 1:19PM EDT | 650.00 | 0.20 | 0.01 | 0.39 | +0.06 | +42.86% | 2 | 5 | 46.73% |
| ADBE240705C00660000 | 2024-06-17 1:02PM EDT | 660.00 | 0.01 | 0.01 | 0.51 | -0.15 | -93.75% | 126 | 15 | 51.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00310000 | 2024-06-14 3:10PM EDT | 310.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 43 | 99 | 71.88% |
| ADBE240705P00320000 | 2024-06-17 10:08AM EDT | 320.00 | 0.37 | 0.00 | 0.27 | +0.05 | +15.63% | 1 | 103 | 83.40% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 330.00 | 0.05 | 0.00 | 0.50 | -0.30 | -85.71% | 1 | 6 | 84.47% |
| ADBE240705P00340000 | 2024-06-11 9:33AM EDT | 340.00 | 1.69 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 84.91% |
| ADBE240705P00350000 | 2024-06-17 11:17AM EDT | 350.00 | 0.05 | 0.02 | 0.39 | -2.08 | -97.65% | 20 | 18 | 72.66% |
| ADBE240705P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 2.23 | 0.01 | 0.67 | 0.00 | - | 10 | 11 | 72.61% |
| ADBE240705P00370000 | 2024-06-13 3:04PM EDT | 370.00 | 0.75 | 0.02 | 0.85 | 0.00 | - | 1 | 11 | 70.17% |
| ADBE240705P00380000 | 2024-06-14 12:41PM EDT | 380.00 | 0.14 | 0.01 | 0.56 | 0.00 | - | 24 | 42 | 61.52% |
| ADBE240705P00385000 | 2024-06-17 10:01AM EDT | 385.00 | 1.46 | 0.01 | 0.47 | -0.54 | -27.00% | 1 | 104 | 57.86% |
| ADBE240705P00390000 | 2024-06-17 10:26AM EDT | 390.00 | 0.40 | 0.01 | 0.45 | +0.26 | +185.71% | 1 | 142 | 55.32% |
| ADBE240705P00395000 | 2024-06-14 12:02PM EDT | 395.00 | 0.10 | 0.01 | 0.66 | 0.00 | - | 6 | 103 | 55.96% |
| ADBE240705P00400000 | 2024-06-17 12:18PM EDT | 400.00 | 0.18 | 0.10 | 0.20 | +0.05 | +38.46% | 2 | 106 | 50.00% |
| ADBE240705P00405000 | 2024-06-14 3:44PM EDT | 405.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 50 | 72 | 54.69% |
| ADBE240705P00410000 | 2024-06-17 1:33PM EDT | 410.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 27 | 31 | 45.80% |
| ADBE240705P00415000 | 2024-06-17 1:39PM EDT | 415.00 | 0.13 | 0.01 | 0.19 | -0.18 | -58.06% | 3 | 27 | 43.46% |
| ADBE240705P00420000 | 2024-06-17 10:50AM EDT | 420.00 | 0.30 | 0.01 | 0.45 | +0.10 | +50.00% | 1 | 28 | 46.92% |
| ADBE240705P00425000 | 2024-06-17 11:53AM EDT | 425.00 | 0.20 | 0.08 | 0.21 | +0.04 | +25.00% | 3 | 34 | 39.89% |
| ADBE240705P00430000 | 2024-06-17 11:10AM EDT | 430.00 | 0.24 | 0.10 | 0.27 | +0.03 | +14.29% | 26 | 52 | 39.21% |
| ADBE240705P00435000 | 2024-06-17 11:09AM EDT | 435.00 | 0.42 | 0.01 | 0.81 | +0.03 | +7.69% | 4 | 20 | 44.63% |
| ADBE240705P00440000 | 2024-06-14 3:29PM EDT | 440.00 | 0.40 | 0.14 | 0.77 | +0.18 | +81.82% | 13 | 57 | 41.82% |
| ADBE240705P00445000 | 2024-06-17 1:13PM EDT | 445.00 | 0.34 | 0.14 | 0.45 | +0.02 | +6.25% | 6 | 15 | 35.79% |
| ADBE240705P00450000 | 2024-06-17 1:21PM EDT | 450.00 | 0.35 | 0.27 | 0.48 | -0.14 | -28.57% | 7 | 50 | 33.96% |
| ADBE240705P00455000 | 2024-06-17 1:54PM EDT | 455.00 | 0.37 | 0.24 | 0.63 | -0.14 | -27.45% | 15 | 69 | 33.40% |
| ADBE240705P00460000 | 2024-06-17 12:58PM EDT | 460.00 | 0.57 | 0.10 | 0.83 | -0.03 | -5.00% | 5 | 67 | 32.87% |
| ADBE240705P00465000 | 2024-06-17 12:52PM EDT | 465.00 | 0.80 | 0.31 | 0.94 | +0.20 | +33.33% | 1 | 56 | 31.32% |
| ADBE240705P00470000 | 2024-06-17 1:23PM EDT | 470.00 | 0.65 | 0.62 | 0.81 | -0.16 | -19.75% | 18 | 27 | 27.95% |
| ADBE240705P00475000 | 2024-06-17 12:07PM EDT | 475.00 | 1.50 | 0.86 | 1.03 | +0.45 | +42.86% | 4 | 18 | 27.03% |
| ADBE240705P00480000 | 2024-06-17 1:16PM EDT | 480.00 | 1.46 | 1.05 | 1.45 | +0.21 | +16.80% | 215 | 26 | 26.80% |
| ADBE240705P00485000 | 2024-06-17 1:54PM EDT | 485.00 | 1.50 | 1.47 | 1.85 | +0.10 | +7.14% | 19 | 8 | 25.92% |
| ADBE240705P00490000 | 2024-06-17 1:35PM EDT | 490.00 | 2.15 | 2.08 | 2.54 | +0.20 | +10.26% | 25 | 22 | 25.68% |
| ADBE240705P00495000 | 2024-06-17 10:26AM EDT | 495.00 | 5.10 | 2.84 | 3.20 | +2.55 | +100.00% | 9 | 24 | 24.75% |
| ADBE240705P00500000 | 2024-06-17 2:09PM EDT | 500.00 | 3.75 | 3.90 | 4.20 | +0.25 | +7.14% | 72 | 60 | 24.28% |
| ADBE240705P00505000 | 2024-06-17 1:49PM EDT | 505.00 | 5.25 | 5.05 | 5.50 | +0.76 | +16.93% | 28 | 16 | 23.93% |
| ADBE240705P00510000 | 2024-06-17 1:37PM EDT | 510.00 | 7.25 | 6.65 | 7.95 | +1.11 | +18.08% | 25 | 12 | 25.50% |
| ADBE240705P00515000 | 2024-06-17 1:48PM EDT | 515.00 | 8.50 | 8.50 | 8.95 | +0.50 | +6.25% | 52 | 8 | 23.08% |
| ADBE240705P00520000 | 2024-06-17 1:16PM EDT | 520.00 | 13.10 | 10.80 | 11.25 | +3.74 | +39.96% | 92 | 101 | 22.79% |
| ADBE240705P00525000 | 2024-06-17 1:58PM EDT | 525.00 | 13.65 | 13.35 | 14.15 | +1.65 | +13.75% | 22 | 43 | 23.00% |
| ADBE240705P00530000 | 2024-06-17 1:38PM EDT | 530.00 | 17.40 | 16.45 | 17.85 | +3.40 | +24.29% | 41 | 48 | 24.24% |
| ADBE240705P00540000 | 2024-06-17 11:11AM EDT | 540.00 | 34.89 | 22.10 | 25.25 | +13.84 | +65.75% | 2 | 2 | 24.88% |
| ADBE240705P00550000 | 2024-06-17 10:18AM EDT | 550.00 | 39.31 | 31.50 | 33.55 | +11.41 | +40.90% | 12 | 1 | 25.51% |
| ADBE240705P00555000 | 2024-06-14 3:46PM EDT | 555.00 | 32.39 | 36.10 | 37.60 | 0.00 | - | - | 1 | 24.40% |
© 2024 Yahoo. All rights reserved.