UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,330.60 -6.60 (-0.28%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,458.53 -1,232.54 (-2.25%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00310000 | 2024-04-30 9:51AM EDT | 310.00 | 164.75 | 168.95 | 176.60 | 0.00 | - | - | 0 | 398.78% |
| ADBE240524C00320000 | 2024-05-22 12:51PM EDT | 320.00 | 164.14 | 158.95 | 166.95 | 0.00 | - | 1 | 4 | 384.08% |
| ADBE240524C00330000 | 2024-05-17 3:00PM EDT | 330.00 | 153.95 | 149.05 | 156.95 | 0.00 | - | 1 | 1 | 360.64% |
| ADBE240524C00350000 | 2024-05-16 12:09PM EDT | 350.00 | 136.09 | 129.05 | 137.20 | 0.00 | - | - | 2 | 320.65% |
| ADBE240524C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 109.94 | 119.00 | 126.65 | 0.00 | - | 1 | 1 | 287.11% |
| ADBE240524C00370000 | 2024-05-16 11:52AM EDT | 370.00 | 115.48 | 109.00 | 116.65 | 0.00 | - | 1 | 3 | 265.92% |
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 390.00 | 75.10 | 89.00 | 96.65 | 0.00 | - | - | 1 | 224.46% |
| ADBE240524C00400000 | 2024-05-20 11:31AM EDT | 400.00 | 82.50 | 79.00 | 87.10 | 0.00 | - | 1 | 5 | 211.52% |
| ADBE240524C00410000 | 2024-05-21 2:37PM EDT | 410.00 | 69.47 | 69.15 | 76.70 | 0.00 | - | 3 | 3 | 184.74% |
| ADBE240524C00420000 | 2024-05-13 12:32PM EDT | 420.00 | 68.74 | 59.05 | 66.65 | 0.00 | - | 1 | 3 | 163.87% |
| ADBE240524C00425000 | 2024-05-01 9:39AM EDT | 425.00 | 41.70 | 54.10 | 61.90 | 0.00 | - | - | 1 | 157.32% |
| ADBE240524C00435000 | 2024-05-20 3:24PM EDT | 435.00 | 50.75 | 44.15 | 51.95 | 0.00 | - | 4 | 3 | 137.55% |
| ADBE240524C00440000 | 2024-05-17 11:27AM EDT | 440.00 | 43.61 | 39.15 | 46.95 | 0.00 | - | 3 | 5 | 127.25% |
| ADBE240524C00445000 | 2024-05-17 11:26AM EDT | 445.00 | 38.65 | 34.15 | 41.90 | 0.00 | - | 2 | 3 | 116.28% |
| ADBE240524C00450000 | 2024-05-21 3:28PM EDT | 450.00 | 31.60 | 29.10 | 36.95 | 0.00 | - | 5 | 4 | 106.37% |
| ADBE240524C00455000 | 2024-05-14 2:32PM EDT | 455.00 | 21.78 | 24.25 | 31.65 | 0.00 | - | - | 5 | 92.55% |
| ADBE240524C00457500 | 2024-05-16 1:38PM EDT | 457.50 | 28.01 | 21.75 | 29.10 | 0.00 | - | - | 2 | 86.72% |
| ADBE240524C00460000 | 2024-05-20 1:45PM EDT | 460.00 | 23.00 | 19.15 | 26.65 | 0.00 | - | 1 | 39 | 81.86% |
| ADBE240524C00462500 | 2024-05-14 1:52PM EDT | 462.50 | 14.05 | 16.70 | 24.15 | 0.00 | - | 2 | 1 | 76.42% |
| ADBE240524C00465000 | 2024-05-20 12:59PM EDT | 465.00 | 19.30 | 14.25 | 20.95 | 0.00 | - | 5 | 21 | 64.11% |
| ADBE240524C00467500 | 2024-05-21 12:56PM EDT | 467.50 | 23.20 | 13.00 | 17.40 | +10.46 | +82.10% | 2 | 6 | 48.02% |
| ADBE240524C00470000 | 2024-05-23 3:10PM EDT | 470.00 | 11.10 | 11.75 | 14.65 | -4.34 | -28.11% | 14 | 88 | 40.34% |
| ADBE240524C00472500 | 2024-05-21 12:33PM EDT | 472.50 | 9.28 | 8.55 | 12.25 | 0.00 | - | 51 | 134 | 36.38% |
| ADBE240524C00475000 | 2024-05-23 2:54PM EDT | 475.00 | 6.00 | 8.10 | 11.90 | -3.30 | -35.48% | 16 | 115 | 49.27% |
| ADBE240524C00477500 | 2024-05-23 2:41PM EDT | 477.50 | 5.50 | 6.15 | 9.20 | -2.16 | -28.20% | 11 | 252 | 41.17% |
| ADBE240524C00480000 | 2024-05-23 3:34PM EDT | 480.00 | 4.75 | 4.95 | 5.45 | -2.22 | -31.85% | 165 | 289 | 24.98% |
| ADBE240524C00482500 | 2024-05-23 3:56PM EDT | 482.50 | 3.06 | 3.40 | 3.85 | -2.79 | -47.69% | 154 | 259 | 24.05% |
| ADBE240524C00485000 | 2024-05-23 3:59PM EDT | 485.00 | 2.33 | 2.16 | 2.50 | -2.27 | -49.35% | 390 | 610 | 22.91% |
| ADBE240524C00487500 | 2024-05-23 3:54PM EDT | 487.50 | 1.07 | 1.29 | 1.76 | -2.43 | -69.43% | 323 | 475 | 24.12% |
| ADBE240524C00490000 | 2024-05-23 3:59PM EDT | 490.00 | 0.87 | 0.69 | 1.20 | -1.69 | -66.02% | 1,344 | 838 | 25.04% |
| ADBE240524C00492500 | 2024-05-23 3:53PM EDT | 492.50 | 0.36 | 0.35 | 0.58 | -1.43 | -79.89% | 619 | 352 | 23.22% |
| ADBE240524C00495000 | 2024-05-23 3:47PM EDT | 495.00 | 0.15 | 0.18 | 0.31 | -1.16 | -88.55% | 1,469 | 801 | 23.15% |
| ADBE240524C00497500 | 2024-05-23 3:35PM EDT | 497.50 | 0.13 | 0.08 | 0.44 | -0.82 | -86.32% | 545 | 476 | 29.13% |
| ADBE240524C00500000 | 2024-05-23 3:59PM EDT | 500.00 | 0.10 | 0.04 | 0.20 | -0.60 | -85.71% | 2,457 | 1,330 | 27.54% |
| ADBE240524C00502500 | 2024-05-23 3:51PM EDT | 502.50 | 0.07 | 0.05 | 0.15 | -0.38 | -84.44% | 377 | 345 | 29.15% |
| ADBE240524C00505000 | 2024-05-23 3:54PM EDT | 505.00 | 0.06 | 0.02 | 0.07 | -0.29 | -82.86% | 251 | 806 | 28.42% |
| ADBE240524C00510000 | 2024-05-23 3:54PM EDT | 510.00 | 0.11 | 0.02 | 1.17 | -0.06 | -35.29% | 208 | 1,036 | 59.42% |
| ADBE240524C00515000 | 2024-05-23 3:51PM EDT | 515.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 69 | 1,138 | 36.33% |
| ADBE240524C00520000 | 2024-05-23 3:21PM EDT | 520.00 | 0.03 | 0.03 | 0.10 | -0.07 | -70.00% | 46 | 353 | 46.29% |
| ADBE240524C00525000 | 2024-05-23 10:29AM EDT | 525.00 | 0.07 | 0.00 | 0.20 | +0.01 | +16.67% | 7 | 172 | 51.37% |
| ADBE240524C00530000 | 2024-05-23 1:47PM EDT | 530.00 | 0.02 | 0.00 | 0.14 | -0.03 | -60.00% | 1 | 89 | 53.71% |
| ADBE240524C00535000 | 2024-05-23 2:30PM EDT | 535.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 48 | 316 | 53.13% |
| ADBE240524C00540000 | 2024-05-23 2:38PM EDT | 540.00 | 0.02 | 0.02 | 0.15 | -0.03 | -60.00% | 8 | 50 | 64.65% |
| ADBE240524C00545000 | 2024-05-23 11:46AM EDT | 545.00 | 0.02 | 0.00 | 2.52 | -0.05 | -71.43% | 3 | 19 | 109.33% |
| ADBE240524C00550000 | 2024-05-23 3:11PM EDT | 550.00 | 0.01 | 0.00 | 4.30 | -0.06 | -85.71% | 5 | 57 | 131.49% |
| ADBE240524C00555000 | 2024-05-13 1:26PM EDT | 555.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 84.18% |
| ADBE240524C00560000 | 2024-05-20 10:22AM EDT | 560.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 75.00% |
| ADBE240524C00565000 | 2024-05-20 2:56PM EDT | 565.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 155.15% |
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 570.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 161.47% |
| ADBE240524C00575000 | 2024-05-15 9:30AM EDT | 575.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 167.70% |
| ADBE240524C00580000 | 2024-05-17 3:58PM EDT | 580.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 9 | 47 | 173.83% |
| ADBE240524C00585000 | 2024-05-07 11:39AM EDT | 585.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | - | 1 | 179.83% |
| ADBE240524C00590000 | 2024-05-13 3:51PM EDT | 590.00 | 0.01 | 0.00 | 4.80 | -0.04 | -80.00% | 1 | 2 | 185.72% |
| ADBE240524C00600000 | 2024-04-29 9:51AM EDT | 600.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 197.24% |
| ADBE240524C00620000 | 2024-05-21 12:37PM EDT | 620.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 214.06% |
| ADBE240524C00625000 | 2024-05-20 9:40AM EDT | 625.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 219.34% |
| ADBE240524C00675000 | 2024-05-20 10:17AM EDT | 675.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 268.07% |
| ADBE240524C00690000 | 2024-05-20 9:38AM EDT | 690.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 55 | 281.59% |
| ADBE240524C00700000 | 2024-05-13 1:23PM EDT | 700.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 50 | 51 | 290.38% |
| ADBE240524C00710000 | 2024-05-13 1:28PM EDT | 710.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 298.97% |
| ADBE240524C00720000 | 2024-05-13 1:30PM EDT | 720.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 8 | 8 | 306.69% |
| ADBE240524C00730000 | 2024-05-13 1:30PM EDT | 730.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 5 | 5 | 314.94% |
| ADBE240524C00750000 | 2024-05-15 2:59PM EDT | 750.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 503 | 192.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00310000 | 2024-05-15 11:21AM EDT | 310.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 3 | 15 | 364.06% |
| ADBE240524P00360000 | 2024-05-16 11:35AM EDT | 360.00 | 0.73 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 121.88% |
| ADBE240524P00380000 | 2024-05-23 3:11PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 141 | 106.25% |
| ADBE240524P00390000 | 2024-05-23 3:58PM EDT | 390.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 200.88% |
| ADBE240524P00400000 | 2024-05-23 10:31AM EDT | 400.00 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | 26 | 58 | 104.30% |
| ADBE240524P00405000 | 2024-05-13 2:39PM EDT | 405.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 4 | 48 | 172.68% |
| ADBE240524P00410000 | 2024-05-23 9:33AM EDT | 410.00 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 1 | 28 | 89.06% |
| ADBE240524P00415000 | 2024-05-22 3:54PM EDT | 415.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 3 | 44 | 98.05% |
| ADBE240524P00420000 | 2024-05-23 10:02AM EDT | 420.00 | 0.05 | 0.02 | 0.09 | -0.13 | -72.22% | 4 | 86 | 76.56% |
| ADBE240524P00425000 | 2024-05-23 2:38PM EDT | 425.00 | 0.03 | 0.00 | 1.15 | -0.02 | -40.00% | 14 | 311 | 100.49% |
| ADBE240524P00430000 | 2024-05-23 2:15PM EDT | 430.00 | 0.11 | 0.04 | 0.43 | +0.02 | +22.22% | 4 | 252 | 79.39% |
| ADBE240524P00435000 | 2024-05-23 3:15PM EDT | 435.00 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 14 | 187 | 66.02% |
| ADBE240524P00440000 | 2024-05-23 2:15PM EDT | 440.00 | 0.09 | 0.00 | 1.15 | -0.09 | -50.00% | 3 | 230 | 77.83% |
| ADBE240524P00445000 | 2024-05-23 10:32AM EDT | 445.00 | 0.10 | 0.02 | 0.12 | -0.02 | -16.67% | 6 | 147 | 53.32% |
| ADBE240524P00450000 | 2024-05-23 11:58AM EDT | 450.00 | 0.08 | 0.02 | 0.16 | -0.07 | -46.67% | 32 | 1,304 | 49.22% |
| ADBE240524P00455000 | 2024-05-23 2:31PM EDT | 455.00 | 0.07 | 0.04 | 0.16 | -0.16 | -69.57% | 132 | 587 | 42.68% |
| ADBE240524P00457500 | 2024-05-23 2:00PM EDT | 457.50 | 0.10 | 0.05 | 0.21 | -0.03 | -23.08% | 38 | 1,285 | 41.41% |
| ADBE240524P00460000 | 2024-05-23 2:32PM EDT | 460.00 | 0.12 | 0.00 | 0.55 | -0.17 | -58.62% | 240 | 922 | 46.53% |
| ADBE240524P00462500 | 2024-05-23 3:11PM EDT | 462.50 | 0.27 | 0.00 | 0.79 | -0.16 | -37.21% | 89 | 186 | 46.73% |
| ADBE240524P00465000 | 2024-05-23 3:47PM EDT | 465.00 | 0.19 | 0.05 | 0.32 | -0.42 | -68.85% | 250 | 445 | 33.94% |
| ADBE240524P00467500 | 2024-05-23 3:53PM EDT | 467.50 | 0.30 | 0.20 | 0.32 | -0.58 | -65.91% | 242 | 407 | 30.18% |
| ADBE240524P00470000 | 2024-05-23 3:47PM EDT | 470.00 | 0.37 | 0.24 | 0.43 | -0.76 | -67.26% | 414 | 532 | 28.42% |
| ADBE240524P00472500 | 2024-05-23 3:53PM EDT | 472.50 | 0.71 | 0.39 | 0.63 | -0.88 | -55.35% | 327 | 3,073 | 27.20% |
| ADBE240524P00475000 | 2024-05-23 3:58PM EDT | 475.00 | 0.80 | 0.40 | 0.90 | -1.17 | -59.39% | 381 | 532 | 25.73% |
| ADBE240524P00477500 | 2024-05-23 3:45PM EDT | 477.50 | 1.59 | 0.79 | 1.32 | -1.19 | -42.81% | 382 | 197 | 24.54% |
| ADBE240524P00480000 | 2024-05-23 3:53PM EDT | 480.00 | 1.83 | 1.30 | 1.93 | -1.76 | -49.03% | 254 | 415 | 23.39% |
| ADBE240524P00482500 | 2024-05-23 3:56PM EDT | 482.50 | 3.14 | 2.47 | 2.79 | -1.46 | -31.74% | 290 | 138 | 22.29% |
| ADBE240524P00485000 | 2024-05-23 3:58PM EDT | 485.00 | 4.25 | 3.65 | 4.10 | -1.90 | -30.89% | 330 | 323 | 22.27% |
| ADBE240524P00487500 | 2024-05-23 1:35PM EDT | 487.50 | 6.98 | 5.20 | 6.25 | +0.08 | +1.16% | 215 | 194 | 26.47% |
| ADBE240524P00490000 | 2024-05-23 2:26PM EDT | 490.00 | 8.96 | 6.40 | 9.95 | -0.69 | -7.15% | 154 | 138 | 41.92% |
| ADBE240524P00492500 | 2024-05-23 10:52AM EDT | 492.50 | 5.10 | 7.60 | 12.55 | -7.85 | -60.62% | 53 | 36 | 48.72% |
| ADBE240524P00495000 | 2024-05-23 11:40AM EDT | 495.00 | 8.72 | 10.70 | 15.30 | -6.16 | -41.40% | 4 | 62 | 56.47% |
| ADBE240524P00497500 | 2024-05-23 9:33AM EDT | 497.50 | 10.67 | 11.20 | 18.55 | -4.13 | -27.91% | 1 | 8 | 68.20% |
| ADBE240524P00500000 | 2024-05-23 12:14PM EDT | 500.00 | 13.75 | 13.60 | 21.00 | -4.25 | -23.61% | 9 | 72 | 73.28% |
| ADBE240524P00505000 | 2024-05-23 1:23PM EDT | 505.00 | 20.68 | 18.50 | 26.00 | -1.05 | -4.83% | 2 | 21 | 83.72% |
| ADBE240524P00510000 | 2024-05-23 1:23PM EDT | 510.00 | 24.91 | 23.30 | 31.00 | -3.22 | -11.45% | 1 | 5 | 93.58% |
| ADBE240524P00515000 | 2024-05-16 10:14AM EDT | 515.00 | 29.40 | 28.10 | 35.95 | 0.00 | - | 2 | 0 | 50.29% |
| ADBE240524P00520000 | 2024-05-22 2:44PM EDT | 520.00 | 35.30 | 33.15 | 41.00 | 0.00 | - | 5 | 1 | 57.86% |
| ADBE240524P00525000 | 2024-05-09 10:04AM EDT | 525.00 | 37.69 | 38.15 | 45.95 | 0.00 | - | 1 | 0 | 63.09% |
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 530.00 | 37.00 | 43.10 | 50.95 | 0.00 | - | 2 | 0 | 67.97% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 535.00 | 71.35 | 48.10 | 55.95 | 0.00 | - | 2 | 0 | 73.63% |
| ADBE240524P00540000 | 2024-05-17 11:03AM EDT | 540.00 | 57.50 | 53.30 | 60.95 | 0.00 | - | 4 | 0 | 82.76% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 63.30 | 70.95 | 0.00 | - | 1 | 0 | 93.75% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 68.00 | 71.90 | 0.00 | - | 1 | 0 | 88.38% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240524P00665000 | 2024-05-20 1:11PM EDT | 665.00 | 180.50 | 178.20 | 185.85 | 0.00 | - | 1 | 0 | 191.21% |
© 2024 Yahoo. All rights reserved.