UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,448.74 -27.18 (-0.15%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,317.10 +8.50 (+0.37%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,152.38 +956.78 (+1.91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 2024-05-03 1:09PM EDT | 330.00 | 155.01 | 153.25 | 160.05 | +155.01 | - | 1 | 0 | 157.32% |
| ADBE240510C00350000 | 2024-05-01 11:41AM EDT | 350.00 | 116.64 | 133.40 | 140.10 | +116.64 | - | - | 2 | 140.23% |
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 92.75 | 113.40 | 120.10 | +92.75 | - | - | 1 | 119.43% |
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 87.00 | 85.20 | 90.15 | +15.50 | +21.68% | 4 | 1 | 108.30% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 63.45 | 70.20 | 0.00 | - | 2 | 2 | 72.17% |
| ADBE240510C00427500 | 2024-05-03 1:24PM EDT | 427.50 | 57.68 | 56.00 | 62.60 | +57.68 | - | 3 | 0 | 64.40% |
| ADBE240510C00432500 | 2024-05-03 1:22PM EDT | 432.50 | 53.05 | 51.00 | 57.75 | +53.05 | - | 2 | 0 | 61.01% |
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 440.00 | 34.10 | 43.60 | 50.30 | 0.00 | - | 1 | 1 | 54.88% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 39.30 | 44.45 | +9.60 | +29.63% | 1 | 3 | 74.41% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 33.75 | 40.40 | 0.00 | - | 12 | 8 | 74.68% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 28.90 | 35.50 | 0.00 | - | 1 | 1 | 68.49% |
| ADBE240510C00457500 | 2024-05-01 2:39PM EDT | 457.50 | 17.40 | 27.40 | 32.90 | +17.40 | - | - | 8 | 64.39% |
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 460.00 | 23.79 | 26.35 | 29.55 | +7.79 | +48.69% | 20 | 35 | 55.53% |
| ADBE240510C00462500 | 2024-05-01 3:08PM EDT | 462.50 | 18.25 | 23.20 | 28.20 | +18.25 | - | - | 25 | 59.13% |
| ADBE240510C00465000 | 2024-05-03 3:04PM EDT | 465.00 | 23.28 | 20.85 | 26.10 | +8.70 | +59.67% | 10 | 70 | 57.76% |
| ADBE240510C00467500 | 2024-05-03 9:51AM EDT | 467.50 | 16.93 | 20.05 | 21.95 | +3.58 | +26.82% | 2 | 33 | 44.65% |
| ADBE240510C00470000 | 2024-05-03 3:59PM EDT | 470.00 | 18.82 | 16.45 | 19.65 | +7.19 | +61.82% | 23 | 146 | 42.26% |
| ADBE240510C00472500 | 2024-05-03 3:49PM EDT | 472.50 | 16.40 | 14.45 | 17.45 | +6.44 | +64.66% | 15 | 64 | 40.23% |
| ADBE240510C00475000 | 2024-05-03 3:58PM EDT | 475.00 | 14.43 | 11.50 | 15.70 | +5.93 | +69.76% | 44 | 121 | 40.25% |
| ADBE240510C00477500 | 2024-05-03 3:54PM EDT | 477.50 | 12.50 | 11.70 | 13.80 | +5.15 | +70.07% | 55 | 300 | 39.05% |
| ADBE240510C00480000 | 2024-05-03 3:56PM EDT | 480.00 | 11.00 | 10.45 | 12.20 | +4.90 | +80.33% | 164 | 224 | 38.86% |
| ADBE240510C00482500 | 2024-05-03 3:54PM EDT | 482.50 | 9.20 | 8.95 | 9.80 | +4.00 | +76.92% | 125 | 65 | 34.60% |
| ADBE240510C00485000 | 2024-05-03 4:00PM EDT | 485.00 | 7.80 | 7.60 | 7.80 | +3.54 | +83.10% | 473 | 218 | 31.73% |
| ADBE240510C00487500 | 2024-05-03 3:54PM EDT | 487.50 | 6.55 | 5.40 | 6.65 | +3.00 | +84.51% | 207 | 71 | 32.07% |
| ADBE240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 5.27 | 5.20 | 5.60 | +2.27 | +75.67% | 444 | 309 | 32.26% |
| ADBE240510C00492500 | 2024-05-03 3:37PM EDT | 492.50 | 4.35 | 4.15 | 4.55 | +2.04 | +88.31% | 129 | 38 | 31.85% |
| ADBE240510C00495000 | 2024-05-03 3:59PM EDT | 495.00 | 3.60 | 3.15 | 3.60 | +1.70 | +89.47% | 1,838 | 184 | 31.28% |
| ADBE240510C00497500 | 2024-05-03 3:51PM EDT | 497.50 | 2.68 | 2.64 | 3.25 | +2.68 | - | 183 | 19 | 33.13% |
| ADBE240510C00500000 | 2024-05-03 3:58PM EDT | 500.00 | 2.16 | 2.07 | 2.37 | +1.04 | +92.86% | 432 | 787 | 31.67% |
| ADBE240510C00502500 | 2024-05-03 3:52PM EDT | 502.50 | 1.72 | 1.59 | 1.86 | +1.72 | - | 72 | 27 | 31.59% |
| ADBE240510C00505000 | 2024-05-03 3:56PM EDT | 505.00 | 1.29 | 1.15 | 1.70 | +0.51 | +65.38% | 252 | 301 | 33.37% |
| ADBE240510C00507500 | 2024-05-03 3:38PM EDT | 507.50 | 1.06 | 0.76 | 1.52 | +1.06 | - | 39 | 2 | 34.80% |
| ADBE240510C00510000 | 2024-05-03 3:48PM EDT | 510.00 | 0.71 | 0.71 | 0.86 | +0.23 | +47.92% | 105 | 467 | 31.69% |
| ADBE240510C00512500 | 2024-05-03 3:56PM EDT | 512.50 | 0.65 | 0.37 | 0.71 | +0.65 | - | 25 | 1 | 32.41% |
| ADBE240510C00515000 | 2024-05-03 3:54PM EDT | 515.00 | 0.41 | 0.40 | 0.54 | +0.07 | +20.59% | 181 | 127 | 32.50% |
| ADBE240510C00517500 | 2024-05-03 3:58PM EDT | 517.50 | 0.36 | 0.29 | 0.56 | +0.36 | - | 105 | 1 | 34.86% |
| ADBE240510C00520000 | 2024-05-03 3:57PM EDT | 520.00 | 0.35 | 0.15 | 0.50 | +0.12 | +52.17% | 90 | 72 | 36.04% |
| ADBE240510C00525000 | 2024-05-03 3:04PM EDT | 525.00 | 0.13 | 0.06 | 0.24 | -0.03 | -18.75% | 5 | 59 | 34.91% |
| ADBE240510C00530000 | 2024-05-03 12:33PM EDT | 530.00 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 4 | 109 | 37.31% |
| ADBE240510C00535000 | 2024-05-02 11:59AM EDT | 535.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 43.46% |
| ADBE240510C00537500 | 2024-05-02 3:53PM EDT | 537.50 | 0.35 | 0.00 | 0.70 | +0.35 | - | - | 1 | 52.91% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 50.73% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 545.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 47.17% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 21 | 58 | 45.70% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 56.06% |
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 560.00 | 0.36 | 0.00 | 0.67 | +0.16 | +80.00% | 1 | 12 | 61.04% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.67 | 0.00 | - | 1 | 3 | 64.21% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 100 | 104 | 67.33% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 0.67 | 0.00 | - | 1 | 3 | 70.41% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 70.51% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.67 | 0.00 | - | 1 | 11 | 76.37% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 6 | 78.03% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 85.06% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.67 | 0.00 | - | 5 | 5 | 126.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 85.94% |
| ADBE240510P00390000 | 2024-05-03 11:28AM EDT | 390.00 | 0.05 | 0.00 | 0.44 | -0.08 | -61.54% | 1 | 43 | 85.94% |
| ADBE240510P00392500 | 2024-05-03 12:23PM EDT | 392.50 | 0.05 | 0.00 | 0.67 | +0.05 | - | 20 | 0 | 89.06% |
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 23 | 67.77% |
| ADBE240510P00410000 | 2024-05-01 2:54PM EDT | 410.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 14 | 273 | 61.72% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 21 | 42 | 68.75% |
| ADBE240510P00420000 | 2024-05-03 12:45PM EDT | 420.00 | 0.04 | 0.00 | 0.68 | -0.06 | -60.00% | 1 | 61 | 64.45% |
| ADBE240510P00425000 | 2024-05-03 9:45AM EDT | 425.00 | 0.26 | 0.01 | 0.69 | +0.11 | +73.33% | 4 | 52 | 60.30% |
| ADBE240510P00430000 | 2024-05-03 11:51AM EDT | 430.00 | 0.07 | 0.00 | 0.70 | -0.14 | -66.67% | 39 | 176 | 55.86% |
| ADBE240510P00432500 | 2024-05-02 11:12AM EDT | 432.50 | 0.32 | 0.02 | 0.71 | +0.32 | - | - | 25 | 54.05% |
| ADBE240510P00435000 | 2024-05-03 10:46AM EDT | 435.00 | 0.14 | 0.00 | 0.32 | -0.13 | -48.15% | 2 | 147 | 50.64% |
| ADBE240510P00437500 | 2024-05-02 3:51PM EDT | 437.50 | 0.33 | 0.03 | 0.74 | +0.33 | - | - | 6 | 50.05% |
| ADBE240510P00440000 | 2024-05-03 3:46PM EDT | 440.00 | 0.12 | 0.04 | 0.22 | -0.30 | -71.43% | 56 | 244 | 43.46% |
| ADBE240510P00442500 | 2024-05-03 2:26PM EDT | 442.50 | 0.12 | 0.05 | 0.78 | +0.12 | - | 23 | 6 | 52.56% |
| ADBE240510P00445000 | 2024-05-03 3:47PM EDT | 445.00 | 0.18 | 0.07 | 0.27 | -0.44 | -70.97% | 172 | 159 | 40.63% |
| ADBE240510P00447500 | 2024-05-03 3:46PM EDT | 447.50 | 0.22 | 0.08 | 0.84 | +0.22 | - | 2 | 2 | 48.39% |
| ADBE240510P00450000 | 2024-05-03 3:47PM EDT | 450.00 | 0.24 | 0.20 | 0.30 | -0.60 | -71.43% | 178 | 244 | 37.01% |
| ADBE240510P00452500 | 2024-05-03 11:31AM EDT | 452.50 | 0.44 | 0.13 | 0.79 | +0.44 | - | 2 | 18 | 42.68% |
| ADBE240510P00455000 | 2024-05-03 3:58PM EDT | 455.00 | 0.43 | 0.28 | 0.59 | -1.02 | -70.34% | 99 | 216 | 37.48% |
| ADBE240510P00457500 | 2024-05-03 2:36PM EDT | 457.50 | 0.44 | 0.40 | 0.55 | +0.44 | - | 23 | 16 | 34.50% |
| ADBE240510P00460000 | 2024-05-03 3:56PM EDT | 460.00 | 0.61 | 0.52 | 0.69 | -1.68 | -73.36% | 112 | 219 | 33.84% |
| ADBE240510P00462500 | 2024-05-03 2:54PM EDT | 462.50 | 0.73 | 0.00 | 0.88 | +0.73 | - | 12 | 37 | 33.35% |
| ADBE240510P00465000 | 2024-05-03 3:59PM EDT | 465.00 | 0.99 | 0.76 | 1.40 | -2.14 | -68.37% | 219 | 140 | 35.24% |
| ADBE240510P00467500 | 2024-05-03 3:56PM EDT | 467.50 | 1.31 | 0.90 | 1.43 | -2.66 | -67.00% | 76 | 75 | 32.53% |
| ADBE240510P00470000 | 2024-05-03 3:52PM EDT | 470.00 | 1.47 | 1.41 | 1.75 | -3.28 | -69.05% | 175 | 184 | 31.76% |
| ADBE240510P00472500 | 2024-05-03 3:41PM EDT | 472.50 | 2.10 | 1.79 | 2.22 | -6.00 | -74.07% | 180 | 53 | 31.48% |
| ADBE240510P00475000 | 2024-05-03 3:57PM EDT | 475.00 | 2.62 | 2.49 | 2.76 | -4.48 | -63.10% | 116 | 263 | 31.07% |
| ADBE240510P00477500 | 2024-05-03 3:50PM EDT | 477.50 | 3.06 | 3.10 | 3.60 | -5.14 | -62.68% | 88 | 51 | 31.62% |
| ADBE240510P00480000 | 2024-05-03 3:59PM EDT | 480.00 | 4.06 | 3.90 | 4.20 | -5.64 | -58.14% | 196 | 173 | 30.37% |
| ADBE240510P00482500 | 2024-05-03 3:49PM EDT | 482.50 | 4.92 | 4.85 | 5.15 | -7.13 | -59.17% | 260 | 28 | 30.21% |
| ADBE240510P00485000 | 2024-05-03 3:59PM EDT | 485.00 | 6.10 | 5.85 | 6.20 | -11.61 | -65.56% | 217 | 71 | 29.88% |
| ADBE240510P00487500 | 2024-05-03 3:59PM EDT | 487.50 | 7.35 | 7.05 | 7.35 | +7.35 | - | 53 | 2 | 29.34% |
| ADBE240510P00490000 | 2024-05-03 3:52PM EDT | 490.00 | 8.30 | 7.80 | 8.85 | -11.02 | -57.04% | 83 | 182 | 29.71% |
| ADBE240510P00492500 | 2024-05-03 3:52PM EDT | 492.50 | 9.80 | 8.95 | 11.75 | +9.80 | - | 9 | 1 | 35.91% |
| ADBE240510P00495000 | 2024-05-03 3:51PM EDT | 495.00 | 11.05 | 10.90 | 12.15 | -12.48 | -53.04% | 4 | 87 | 29.93% |
| ADBE240510P00500000 | 2024-05-03 3:39PM EDT | 500.00 | 15.05 | 13.95 | 17.40 | -13.06 | -46.46% | 16 | 386 | 38.32% |
| ADBE240510P00505000 | 2024-05-03 3:16PM EDT | 505.00 | 19.00 | 18.20 | 20.30 | -13.49 | -41.52% | 3 | 17 | 31.82% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 21.35 | 26.50 | 0.00 | - | 1 | 1 | 45.56% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 26.85 | 31.60 | 0.00 | - | 2 | 1 | 51.82% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 30.50 | 36.60 | 0.00 | - | 3 | 0 | 57.20% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 40.45 | 47.05 | 0.00 | - | 5 | 0 | 70.76% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 45.20 | 51.50 | 0.00 | - | 2 | 0 | 71.47% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 50.20 | 57.05 | 0.00 | - | 1 | 0 | 80.60% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 84.91% |
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 550.00 | 72.86 | 60.40 | 66.60 | +72.86 | - | - | 0 | 86.11% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 65.40 | 72.05 | 0.00 | - | 1 | 0 | 94.42% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 70.20 | 77.05 | 0.00 | - | 1 | 0 | 98.82% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 146.96% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 80.20 | 87.15 | 0.00 | - | 2 | 0 | 108.25% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 85.20 | 92.05 | 0.00 | - | 1 | 0 | 111.48% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 95.40 | 102.05 | 0.00 | - | 3 | 0 | 119.53% |
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 590.00 | 114.21 | 100.45 | 106.80 | +114.21 | - | - | 0 | 120.95% |
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.29 | 110.30 | 117.05 | +124.29 | - | - | 0 | 131.08% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 125.35 | 131.60 | 0.00 | - | - | 0 | 137.13% |
| ADBE240510P00665000 | 2024-05-03 2:26PM EDT | 665.00 | 179.35 | 175.25 | 182.00 | +179.35 | - | 1 | 0 | 175.00% |
© 2024 Yahoo. All rights reserved.