Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 300.00 | 161.13 | 252.00 | 261.95 | 0.00 | - | 1 | 1 | 116.87% |
| ADBE240726C00350000 | 2024-06-13 3:38PM EDT | 350.00 | 112.23 | 203.00 | 212.00 | 0.00 | - | 1 | 1 | 96.14% |
| ADBE240726C00400000 | 2024-06-13 12:59PM EDT | 400.00 | 67.87 | 152.05 | 162.00 | 0.00 | - | 2 | 2 | 68.26% |
| ADBE240726C00405000 | 2024-06-13 12:59PM EDT | 405.00 | 63.78 | 147.10 | 157.00 | 0.00 | - | 2 | 2 | 66.28% |
| ADBE240726C00415000 | 2024-06-17 10:54AM EDT | 415.00 | 99.00 | 137.15 | 147.00 | 0.00 | - | - | 63 | 62.18% |
| ADBE240726C00420000 | 2024-06-14 10:31AM EDT | 420.00 | 107.74 | 132.10 | 142.00 | 0.00 | - | 1 | 1 | 59.85% |
| ADBE240726C00430000 | 2024-06-17 10:48AM EDT | 430.00 | 85.00 | 123.00 | 132.00 | 0.00 | - | 1 | 0 | 58.74% |
| ADBE240726C00440000 | 2024-06-20 1:10PM EDT | 440.00 | 90.00 | 113.00 | 122.00 | 0.00 | - | 1 | 1 | 54.42% |
| ADBE240726C00450000 | 2024-06-28 1:46PM EDT | 450.00 | 106.00 | 103.00 | 112.00 | +9.00 | +9.28% | 1 | 8 | 50.16% |
| ADBE240726C00455000 | 2024-06-21 1:00PM EDT | 455.00 | 81.75 | 98.00 | 107.70 | 0.00 | - | 3 | 75 | 68.47% |
| ADBE240726C00460000 | 2024-06-21 10:03AM EDT | 460.00 | 70.71 | 93.00 | 102.60 | 0.00 | - | 1 | 11 | 65.51% |
| ADBE240726C00465000 | 2024-06-27 12:10PM EDT | 465.00 | 86.00 | 88.00 | 98.00 | 0.00 | - | 1 | 12 | 64.06% |
| ADBE240726C00470000 | 2024-06-27 12:29PM EDT | 470.00 | 80.55 | 83.10 | 93.00 | 0.00 | - | 3 | 4 | 61.40% |
| ADBE240726C00475000 | 2024-06-17 10:25AM EDT | 475.00 | 44.47 | 78.15 | 88.00 | 0.00 | - | 1 | 4 | 58.74% |
| ADBE240726C00480000 | 2024-06-14 9:35AM EDT | 480.00 | 53.00 | 73.20 | 83.00 | 0.00 | - | 9 | 6 | 56.09% |
| ADBE240726C00485000 | 2024-06-27 3:14PM EDT | 485.00 | 63.88 | 69.00 | 78.00 | 0.00 | - | 1 | 1 | 53.43% |
| ADBE240726C00490000 | 2024-06-20 3:40PM EDT | 490.00 | 40.10 | 64.00 | 73.00 | 0.00 | - | 1 | 8 | 50.78% |
| ADBE240726C00495000 | 2024-06-21 1:45PM EDT | 495.00 | 43.08 | 61.50 | 67.75 | 0.00 | - | 1 | 3 | 47.48% |
| ADBE240726C00500000 | 2024-06-28 11:42AM EDT | 500.00 | 55.85 | 56.00 | 62.85 | +7.85 | +16.35% | 3 | 283 | 45.07% |
| ADBE240726C00505000 | 2024-06-28 10:03AM EDT | 505.00 | 50.69 | 52.10 | 58.35 | +16.69 | +49.09% | 2 | 11 | 43.57% |
| ADBE240726C00510000 | 2024-06-28 10:12AM EDT | 510.00 | 49.87 | 47.40 | 53.60 | +13.74 | +38.03% | 2 | 17 | 41.41% |
| ADBE240726C00515000 | 2024-06-28 1:00PM EDT | 515.00 | 42.75 | 43.85 | 47.70 | +12.45 | +41.09% | 1 | 51 | 36.64% |
| ADBE240726C00520000 | 2024-06-28 11:33AM EDT | 520.00 | 37.50 | 38.90 | 43.45 | +2.44 | +6.96% | 1 | 47 | 35.50% |
| ADBE240726C00525000 | 2024-06-27 2:28PM EDT | 525.00 | 27.47 | 33.95 | 39.10 | 0.00 | - | 10 | 23 | 33.98% |
| ADBE240726C00530000 | 2024-06-28 10:48AM EDT | 530.00 | 29.55 | 29.30 | 32.95 | +2.42 | +8.92% | 3 | 52 | 28.78% |
| ADBE240726C00535000 | 2024-06-28 10:18AM EDT | 535.00 | 28.94 | 26.35 | 31.05 | +5.06 | +21.19% | 2 | 35 | 31.62% |
| ADBE240726C00540000 | 2024-06-28 2:09PM EDT | 540.00 | 26.00 | 20.95 | 26.25 | +6.00 | +30.00% | 5 | 181 | 28.73% |
| ADBE240726C00545000 | 2024-06-28 10:37AM EDT | 545.00 | 20.83 | 21.10 | 22.90 | +5.06 | +32.09% | 3 | 47 | 28.15% |
| ADBE240726C00550000 | 2024-06-28 3:55PM EDT | 550.00 | 20.05 | 16.55 | 19.95 | +5.90 | +41.70% | 48 | 100 | 27.90% |
| ADBE240726C00555000 | 2024-06-28 3:49PM EDT | 555.00 | 16.50 | 15.00 | 17.50 | +5.80 | +54.21% | 26 | 27 | 28.08% |
| ADBE240726C00560000 | 2024-06-28 3:40PM EDT | 560.00 | 13.15 | 12.40 | 14.00 | +2.85 | +27.67% | 176 | 63 | 26.18% |
| ADBE240726C00565000 | 2024-06-28 3:55PM EDT | 565.00 | 12.30 | 10.00 | 12.30 | +3.70 | +43.02% | 23 | 323 | 26.82% |
| ADBE240726C00570000 | 2024-06-28 3:22PM EDT | 570.00 | 8.65 | 8.40 | 11.55 | +1.50 | +20.98% | 47 | 82 | 28.72% |
| ADBE240726C00575000 | 2024-06-28 2:46PM EDT | 575.00 | 7.85 | 7.15 | 8.35 | +2.45 | +45.37% | 13 | 52 | 26.04% |
| ADBE240726C00580000 | 2024-06-28 12:38PM EDT | 580.00 | 5.57 | 5.65 | 7.95 | +0.87 | +18.51% | 8 | 73 | 27.95% |
| ADBE240726C00590000 | 2024-06-28 2:32PM EDT | 590.00 | 4.70 | 3.85 | 4.85 | +3.80 | +422.22% | 10 | 36 | 26.44% |
| ADBE240726C00595000 | 2024-06-28 3:39PM EDT | 595.00 | 3.30 | 2.92 | 4.00 | +1.30 | +65.00% | 5 | 4 | 26.57% |
| ADBE240726C00600000 | 2024-06-28 3:37PM EDT | 600.00 | 2.55 | 2.09 | 3.00 | +0.58 | +29.44% | 44 | 313 | 25.92% |
| ADBE240726C00605000 | 2024-06-28 12:29PM EDT | 605.00 | 1.86 | 1.50 | 2.81 | -0.11 | -5.58% | 6 | 16 | 27.20% |
| ADBE240726C00610000 | 2024-06-28 3:55PM EDT | 610.00 | 1.91 | 1.30 | 3.00 | +0.22 | +13.02% | 7 | 162 | 29.54% |
| ADBE240726C00630000 | 2024-06-21 9:48AM EDT | 630.00 | 1.55 | 0.27 | 2.30 | 0.00 | - | 2 | 5 | 33.81% |
| ADBE240726C00650000 | 2024-06-24 3:47PM EDT | 650.00 | 0.12 | 0.03 | 0.85 | 0.00 | - | 1 | 4 | 32.25% |
| ADBE240726C00690000 | 2024-06-17 9:57AM EDT | 690.00 | 4.35 | 0.00 | 2.49 | 0.00 | - | 1 | 2 | 51.59% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00330000 | 2024-06-07 9:40AM EDT | 330.00 | 0.72 | 0.00 | 2.64 | 0.00 | - | 6 | 3 | 99.39% |
| ADBE240726P00360000 | 2024-06-13 3:23PM EDT | 360.00 | 1.40 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 84.99% |
| ADBE240726P00370000 | 2024-06-13 10:31AM EDT | 370.00 | 1.50 | 0.00 | 2.69 | 0.00 | - | 1 | 2 | 80.40% |
| ADBE240726P00380000 | 2024-06-14 1:28PM EDT | 380.00 | 0.35 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 75.90% |
| ADBE240726P00385000 | 2024-06-14 1:57PM EDT | 385.00 | 0.30 | 0.00 | 2.41 | 0.00 | - | 11 | 10 | 72.17% |
| ADBE240726P00390000 | 2024-06-14 9:53AM EDT | 390.00 | 0.51 | 0.00 | 2.71 | 0.00 | - | 7 | 20 | 71.48% |
| ADBE240726P00395000 | 2024-06-14 12:16PM EDT | 395.00 | 0.56 | 0.01 | 1.50 | 0.00 | - | 11 | 16 | 62.65% |
| ADBE240726P00400000 | 2024-06-14 9:46AM EDT | 400.00 | 0.50 | 0.00 | 2.41 | 0.00 | - | 3 | 3 | 65.70% |
| ADBE240726P00405000 | 2024-06-14 9:37AM EDT | 405.00 | 0.25 | 0.00 | 2.41 | 0.00 | - | 1 | 3 | 63.59% |
| ADBE240726P00410000 | 2024-06-21 2:05PM EDT | 410.00 | 0.01 | 0.00 | 2.71 | 0.00 | - | 6 | 18 | 62.84% |
| ADBE240726P00415000 | 2024-06-14 11:06AM EDT | 415.00 | 0.48 | 0.13 | 1.13 | 0.00 | - | 3 | 3 | 53.15% |
| ADBE240726P00420000 | 2024-06-21 2:06PM EDT | 420.00 | 0.15 | 0.00 | 2.71 | 0.00 | - | 1 | 15 | 58.63% |
| ADBE240726P00425000 | 2024-06-21 3:33PM EDT | 425.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 22 | 48.34% |
| ADBE240726P00430000 | 2024-06-21 9:54AM EDT | 430.00 | 0.39 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 53.24% |
| ADBE240726P00435000 | 2024-06-14 9:49AM EDT | 435.00 | 0.92 | 0.00 | 2.41 | 0.00 | - | 6 | 6 | 51.27% |
| ADBE240726P00440000 | 2024-06-28 11:34AM EDT | 440.00 | 0.25 | 0.00 | 1.12 | -0.20 | -44.44% | 2 | 6 | 48.58% |
| ADBE240726P00445000 | 2024-06-28 2:41PM EDT | 445.00 | 0.20 | 0.01 | 0.50 | -0.20 | -50.00% | 2 | 42 | 40.48% |
| ADBE240726P00450000 | 2024-06-28 12:58PM EDT | 450.00 | 0.06 | 0.01 | 0.70 | -0.39 | -86.67% | 43 | 61 | 40.97% |
| ADBE240726P00455000 | 2024-06-24 1:44PM EDT | 455.00 | 0.59 | 0.01 | 2.49 | 0.00 | - | 3 | 21 | 50.83% |
| ADBE240726P00460000 | 2024-06-24 10:55AM EDT | 460.00 | 1.52 | 0.00 | 2.31 | 0.00 | - | 3 | 113 | 47.77% |
| ADBE240726P00465000 | 2024-06-27 3:00PM EDT | 465.00 | 0.57 | 0.01 | 2.57 | 0.00 | - | 13 | 71 | 46.84% |
| ADBE240726P00470000 | 2024-06-28 1:35PM EDT | 470.00 | 0.68 | 0.27 | 1.08 | -0.12 | -15.00% | 5 | 19 | 36.67% |
| ADBE240726P00475000 | 2024-06-28 1:55PM EDT | 475.00 | 0.65 | 0.17 | 1.05 | -0.12 | -15.58% | 11 | 30 | 34.57% |
| ADBE240726P00480000 | 2024-06-28 10:26AM EDT | 480.00 | 0.61 | 0.22 | 1.39 | -0.17 | -21.79% | 1 | 37 | 34.72% |
| ADBE240726P00485000 | 2024-06-27 1:11PM EDT | 485.00 | 0.92 | 0.28 | 1.75 | 0.00 | - | 1 | 26 | 34.57% |
| ADBE240726P00490000 | 2024-06-28 12:03PM EDT | 490.00 | 1.16 | 0.50 | 1.89 | -0.18 | -13.43% | 2 | 98 | 33.17% |
| ADBE240726P00495000 | 2024-06-28 3:28PM EDT | 495.00 | 1.05 | 0.67 | 1.82 | -0.54 | -33.96% | 11 | 39 | 30.81% |
| ADBE240726P00500000 | 2024-06-28 3:55PM EDT | 500.00 | 1.10 | 0.88 | 1.57 | -0.68 | -38.20% | 58 | 158 | 27.69% |
| ADBE240726P00505000 | 2024-06-28 1:55PM EDT | 505.00 | 1.71 | 1.11 | 1.81 | -1.49 | -46.56% | 3 | 49 | 26.65% |
| ADBE240726P00510000 | 2024-06-28 12:12PM EDT | 510.00 | 2.14 | 1.53 | 2.27 | -0.43 | -16.73% | 1 | 35 | 26.23% |
| ADBE240726P00515000 | 2024-06-28 3:21PM EDT | 515.00 | 2.30 | 1.84 | 2.59 | -0.88 | -27.67% | 9 | 42 | 25.07% |
| ADBE240726P00520000 | 2024-06-28 3:21PM EDT | 520.00 | 2.88 | 2.51 | 7.35 | -1.35 | -31.91% | 56 | 76 | 34.32% |
| ADBE240726P00525000 | 2024-06-28 3:28PM EDT | 525.00 | 3.64 | 3.25 | 7.80 | -1.69 | -31.71% | 14 | 49 | 32.45% |
| ADBE240726P00530000 | 2024-06-28 12:05PM EDT | 530.00 | 5.25 | 4.10 | 5.60 | -1.30 | -19.85% | 4 | 36 | 25.10% |
| ADBE240726P00535000 | 2024-06-28 9:43AM EDT | 535.00 | 5.90 | 5.25 | 9.00 | -1.81 | -23.48% | 14 | 23 | 28.85% |
| ADBE240726P00540000 | 2024-06-28 3:57PM EDT | 540.00 | 7.25 | 6.75 | 11.35 | -2.52 | -25.79% | 37 | 30 | 29.86% |
| ADBE240726P00545000 | 2024-06-28 9:49AM EDT | 545.00 | 9.50 | 8.25 | 10.40 | -2.50 | -20.83% | 2 | 22 | 24.82% |
| ADBE240726P00550000 | 2024-06-28 2:45PM EDT | 550.00 | 10.55 | 10.05 | 11.75 | -5.94 | -36.02% | 14 | 47 | 23.50% |
| ADBE240726P00600000 | 2024-06-14 10:00AM EDT | 600.00 | 76.50 | 44.10 | 48.00 | 0.00 | - | 2 | 0 | 27.39% |
© 2024 Yahoo. All rights reserved.