NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 10:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00330000 | 5/24/2024 6:11 PM | 330 | 149.63 | 111.55 | 120.50 | 0.00 | 0.00% | 1 | 1 | 155.42% |
| ADBE240607C00350000 | 5/31/2024 3:55 PM | 350 | 85.38 | 91.10 | 100.25 | 0.00 | 0.00% | 2 | 2 | 122.71% |
| ADBE240607C00370000 | 5/31/2024 3:55 PM | 370 | 65.47 | 71.95 | 78.55 | 0.00 | 0.00% | 1 | 1 | 89.89% |
| ADBE240607C00380000 | 5/10/2024 5:45 PM | 380 | 106.00 | 61.15 | 70.35 | 0.00 | 0.00% | 1 | 1 | 88.40% |
| ADBE240607C00400000 | 5/17/2024 6:46 PM | 400 | 84.50 | 41.25 | 50.25 | 0.00 | 0.00% | 1 | 0 | 64.89% |
| ADBE240607C00405000 | 5/31/2024 7:59 PM | 405 | 40.00 | 36.50 | 45.25 | 0.00 | 0.00% | 180 | 85 | 60.52% |
| ADBE240607C00410000 | 5/31/2024 1:53 PM | 410 | 32.83 | 31.55 | 40.55 | 0.00 | 0.00% | 6 | 8 | 56.40% |
| ADBE240607C00415000 | 5/31/2024 7:30 PM | 415 | 23.63 | 26.50 | 35.45 | 0.00 | 0.00% | 5 | 7 | 83.14% |
| ADBE240607C00420000 | 5/31/2024 3:57 PM | 420 | 17.06 | 23.10 | 30.60 | 0.00 | 0.00% | 2 | 2 | 50.59% |
| ADBE240607C00425000 | 5/31/2024 7:37 PM | 425 | 23.00 | 20.45 | 22.90 | 7.25 | 46.03% | 2 | 29 | 50.78% |
| ADBE240607C00430000 | 6/3/2024 1:32 PM | 430 | 18.90 | 14.60 | 19.40 | 2.51 | 15.31% | 3 | 72 | 51.78% |
| ADBE240607C00435000 | 6/3/2024 1:49 PM | 435 | 14.60 | 11.90 | 13.70 | 1.43 | 10.86% | 9 | 257 | 39.15% |
| ADBE240607C00440000 | 6/3/2024 2:19 PM | 440 | 9.50 | 9.50 | 10.05 | 0.00 | 0.00% | 75 | 217 | 36.60% |
| ADBE240607C00445000 | 6/3/2024 2:16 PM | 445 | 7.11 | 6.35 | 7.15 | 0.41 | 6.12% | 65 | 276 | 35.50% |
| ADBE240607C00450000 | 6/3/2024 2:16 PM | 450 | 4.76 | 4.20 | 4.65 | 0.11 | 2.37% | 257 | 356 | 33.72% |
| ADBE240607C00455000 | 6/3/2024 2:20 PM | 455 | 2.60 | 2.60 | 2.96 | -0.50 | -15.38% | 184 | 457 | 33.22% |
| ADBE240607C00460000 | 6/3/2024 2:18 PM | 460 | 1.59 | 1.50 | 1.89 | -0.30 | -15.87% | 191 | 746 | 33.59% |
| ADBE240607C00462500 | 6/3/2024 2:14 PM | 462.5 | 1.45 | 1.13 | 1.52 | 0.12 | 9.02% | 36 | 169 | 34.01% |
| ADBE240607C00465000 | 6/3/2024 2:15 PM | 465 | 1.11 | 0.76 | 1.09 | -0.10 | -8.26% | 85 | 268 | 33.28% |
| ADBE240607C00467500 | 6/3/2024 2:09 PM | 467.5 | 0.72 | 0.60 | 0.87 | -0.22 | -23.40% | 13 | 122 | 33.79% |
| ADBE240607C00470000 | 6/3/2024 2:19 PM | 470 | 0.50 | 0.37 | 0.62 | -0.13 | -17.11% | 140 | 561 | 33.37% |
| ADBE240607C00472500 | 6/3/2024 2:12 PM | 472.5 | 0.36 | 0.25 | 0.47 | -0.29 | -44.62% | 26 | 268 | 33.59% |
| ADBE240607C00475000 | 6/3/2024 2:18 PM | 475 | 0.26 | 0.19 | 0.40 | -0.04 | -13.33% | 622 | 423 | 34.67% |
| ADBE240607C00477500 | 6/3/2024 2:15 PM | 477.5 | 0.32 | 0.25 | 0.39 | 0.16 | 100.00% | 11 | 127 | 36.62% |
| ADBE240607C00480000 | 6/3/2024 2:18 PM | 480 | 0.15 | 0.12 | 0.30 | -0.10 | -40.00% | 1,176 | 1,156 | 36.87% |
| ADBE240607C00482500 | 6/3/2024 2:15 PM | 482.5 | 0.19 | 0.09 | 0.28 | 0.03 | 18.75% | 17 | 297 | 38.38% |
| ADBE240607C00485000 | 5/31/2024 7:59 PM | 485 | 0.14 | 0.07 | 0.18 | -0.07 | -25.00% | 26 | 466 | 37.50% |
| ADBE240607C00487500 | 6/3/2024 1:45 PM | 487.5 | 0.14 | 0.05 | 0.24 | 0.00 | 0.00% | 1 | 71 | 41.21% |
| ADBE240607C00490000 | 6/3/2024 2:13 PM | 490 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 70 | 484 | 37.79% |
| ADBE240607C00492500 | 5/31/2024 7:20 PM | 492.5 | 0.08 | 0.01 | 0.20 | 0.00 | 0.00% | 15 | 70 | 43.65% |
| ADBE240607C00495000 | 5/31/2024 7:26 PM | 495 | 0.32 | 0.01 | 0.22 | 0.26 | 433.33% | 21 | 283 | 46.09% |
| ADBE240607C00497500 | 5/31/2024 7:56 PM | 497.5 | 0.13 | 0.01 | 0.22 | -0.02 | -13.33% | 1 | 48 | 47.95% |
| ADBE240607C00500000 | 6/3/2024 2:00 PM | 500 | 0.07 | 0.07 | 0.10 | 0.02 | 40.00% | 12 | 947 | 44.34% |
| ADBE240607C00502500 | 5/31/2024 3:24 PM | 502.5 | 0.08 | 0.01 | 0.17 | 0.00 | 0.00% | 13 | 44 | 49.51% |
| ADBE240607C00505000 | 6/3/2024 1:45 PM | 505 | 0.15 | 0.06 | 0.10 | 0.08 | 114.29% | 30 | 566 | 47.66% |
| ADBE240607C00510000 | 6/3/2024 2:11 PM | 510 | 0.05 | 0.05 | 0.06 | -0.01 | -12.50% | 40 | 729 | 47.66% |
| ADBE240607C00515000 | 6/3/2024 1:45 PM | 515 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 6 | 507 | 50.20% |
| ADBE240607C00520000 | 5/31/2024 7:44 PM | 520 | 0.05 | 0.01 | 0.34 | 0.00 | 0.00% | 30 | 480 | 61.23% |
| ADBE240607C00525000 | 5/31/2024 7:08 PM | 525 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 151 | 485 | 52.34% |
| ADBE240607C00530000 | 5/31/2024 2:24 PM | 530 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 7 | 87 | 58.59% |
| ADBE240607C00535000 | 5/31/2024 4:30 PM | 535 | 0.05 | 0.01 | 0.30 | 0.00 | 0.00% | 4 | 115 | 69.53% |
| ADBE240607C00540000 | 6/3/2024 1:58 PM | 540 | 0.02 | 0.00 | 0.13 | -0.08 | -80.00% | 4 | 177 | 65.23% |
| ADBE240607C00545000 | 6/3/2024 2:13 PM | 545 | 0.05 | 0.01 | 1.04 | -0.13 | -72.22% | 8 | 60 | 90.04% |
| ADBE240607C00550000 | 5/31/2024 2:36 PM | 550 | 0.07 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 94 | 72.27% |
| ADBE240607C00555000 | 5/31/2024 5:04 PM | 555 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 13 | 159 | 71.88% |
| ADBE240607C00560000 | 5/29/2024 6:25 PM | 560 | 0.08 | 0.01 | 0.08 | 0.00 | 0.00% | 142 | 155 | 73.05% |
| ADBE240607C00565000 | 5/29/2024 5:41 PM | 565 | 0.09 | 0.01 | 2.52 | 0.00 | 0.00% | 90 | 108 | 120.04% |
| ADBE240607C00570000 | 5/15/2024 6:34 PM | 570 | 0.27 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 137.74% |
| ADBE240607C00580000 | 5/10/2024 3:45 PM | 580 | 0.20 | 0.01 | 4.30 | 0.00 | 0.00% | - | 5 | 144.97% |
| ADBE240607C00585000 | 5/16/2024 4:07 PM | 585 | 0.13 | 0.01 | 0.22 | 0.00 | 0.00% | 4 | 20 | 94.14% |
| ADBE240607C00590000 | 4/26/2024 6:55 PM | 590 | 0.28 | 0.00 | 1.47 | 0.00 | 0.00% | 1 | 1 | 124.46% |
| ADBE240607C00595000 | 5/31/2024 3:20 PM | 595 | 0.01 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 155.42% |
| ADBE240607C00600000 | 5/15/2024 3:05 PM | 600 | 0.06 | 0.01 | 0.40 | 0.00 | 0.00% | 10 | 11 | 108.79% |
| ADBE240607C00615000 | 5/30/2024 4:06 PM | 615 | 0.02 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 168.70% |
| ADBE240607C00670000 | 5/28/2024 2:38 PM | 670 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 27 | 118.75% |
| ADBE240607C00700000 | 5/30/2024 7:51 PM | 700 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 104 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00320000 | 5/31/2024 7:10 PM | 320 | 0.19 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 108.98% |
| ADBE240607P00330000 | 5/14/2024 4:08 PM | 330 | 0.06 | 0.00 | 0.08 | 0.00 | 0.00% | - | 1 | 93.36% |
| ADBE240607P00350000 | 5/31/2024 5:35 PM | 350 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 1 | 86.33% |
| ADBE240607P00360000 | 5/31/2024 7:42 PM | 360 | 0.10 | 0.01 | 2.53 | 0.00 | 0.00% | 14 | 19 | 113.53% |
| ADBE240607P00370000 | 5/14/2024 6:14 PM | 370 | 0.27 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 4 | 65.43% |
| ADBE240607P00380000 | 5/31/2024 6:53 PM | 380 | 0.21 | 0.01 | 0.17 | 0.00 | 0.00% | 42 | 80 | 57.32% |
| ADBE240607P00390000 | 6/3/2024 1:30 PM | 390 | 0.07 | 0.03 | 0.23 | -0.05 | -41.67% | 12 | 142 | 51.37% |
| ADBE240607P00400000 | 6/3/2024 1:41 PM | 400 | 0.15 | 0.04 | 0.25 | 0.03 | 25.00% | 46 | 182 | 47.22% |
| ADBE240607P00405000 | 6/3/2024 2:15 PM | 405 | 0.19 | 0.01 | 0.20 | -0.08 | -28.57% | 3 | 29 | 40.92% |
| ADBE240607P00410000 | 6/3/2024 2:08 PM | 410 | 0.22 | 0.10 | 0.35 | -0.10 | -31.25% | 38 | 148 | 40.19% |
| ADBE240607P00415000 | 6/3/2024 1:59 PM | 415 | 0.30 | 0.17 | 0.45 | -0.37 | -49.33% | 634 | 246 | 37.11% |
| ADBE240607P00420000 | 6/3/2024 2:12 PM | 420 | 0.54 | 0.49 | 0.71 | -0.26 | -32.50% | 667 | 1,631 | 35.55% |
| ADBE240607P00425000 | 6/3/2024 2:14 PM | 425 | 0.75 | 0.79 | 1.00 | -0.48 | -39.02% | 38 | 640 | 32.89% |
| ADBE240607P00430000 | 6/3/2024 2:16 PM | 430 | 1.50 | 1.33 | 1.62 | -0.57 | -27.54% | 118 | 1,355 | 31.57% |
| ADBE240607P00435000 | 6/3/2024 2:19 PM | 435 | 2.46 | 2.26 | 2.67 | -0.79 | -24.31% | 84 | 1,326 | 30.84% |
| ADBE240607P00440000 | 6/3/2024 2:17 PM | 440 | 3.85 | 3.70 | 4.35 | -0.54 | -12.30% | 119 | 500 | 30.84% |
| ADBE240607P00445000 | 6/3/2024 2:18 PM | 445 | 6.10 | 5.70 | 6.30 | -0.74 | -10.82% | 87 | 489 | 29.24% |
| ADBE240607P00450000 | 6/3/2024 2:12 PM | 450 | 8.65 | 7.85 | 11.30 | -1.28 | -12.89% | 3 | 927 | 39.71% |
| ADBE240607P00455000 | 6/3/2024 2:12 PM | 455 | 12.25 | 10.80 | 12.90 | -1.15 | -8.58% | 10 | 444 | 30.26% |
| ADBE240607P00460000 | 6/3/2024 1:48 PM | 460 | 15.01 | 13.85 | 17.35 | -2.99 | -16.61% | 10 | 617 | 33.67% |
| ADBE240607P00462500 | 5/31/2024 7:05 PM | 462.5 | 27.64 | 17.00 | 19.30 | 0.00 | 0.00% | 41 | 66 | 32.67% |
| ADBE240607P00465000 | 6/3/2024 1:42 PM | 465 | 20.72 | 19.60 | 24.00 | -8.45 | -28.97% | 14 | 566 | 51.07% |
| ADBE240607P00467500 | 5/31/2024 5:25 PM | 467.5 | 30.00 | 20.10 | 25.85 | 0.00 | 0.00% | 8 | 173 | 50.13% |
| ADBE240607P00470000 | 6/3/2024 1:55 PM | 470 | 24.46 | 22.65 | 26.05 | -2.01 | -7.59% | 22 | 313 | 33.13% |
| ADBE240607P00472500 | 6/3/2024 2:12 PM | 472.5 | 27.39 | 23.10 | 30.95 | -6.67 | -19.58% | 1 | 96 | 57.06% |
| ADBE240607P00475000 | 6/3/2024 2:12 PM | 475 | 29.83 | 28.25 | 32.75 | -2.27 | -7.07% | 33 | 229 | 54.76% |
| ADBE240607P00477500 | 5/31/2024 7:06 PM | 477.5 | 41.96 | 28.00 | 36.55 | 0.00 | 0.00% | 6 | 58 | 67.36% |
| ADBE240607P00480000 | 6/3/2024 2:08 PM | 480 | 33.96 | 32.80 | 39.15 | -1.97 | -5.48% | 5 | 290 | 71.07% |
| ADBE240607P00482500 | 5/31/2024 1:38 PM | 482.5 | 40.30 | 32.55 | 41.25 | 0.00 | 0.00% | 1 | 144 | 71.06% |
| ADBE240607P00485000 | 5/31/2024 6:44 PM | 485 | 50.25 | 35.35 | 42.90 | 0.00 | 0.00% | 1 | 69 | 67.04% |
| ADBE240607P00487500 | 5/31/2024 5:23 PM | 487.5 | 49.36 | 37.15 | 46.00 | 0.00 | 0.00% | 1 | 0 | 74.71% |
| ADBE240607P00490000 | 5/31/2024 7:42 PM | 490 | 50.66 | 40.30 | 49.30 | 0.00 | 0.00% | 199 | 8 | 83.69% |
| ADBE240607P00492500 | 5/30/2024 7:52 PM | 492.5 | 48.50 | 43.00 | 50.95 | 0.00 | 0.00% | 65 | 0 | 79.66% |
| ADBE240607P00495000 | 5/31/2024 6:49 PM | 495 | 58.00 | 45.30 | 54.00 | 0.00 | 0.00% | 11 | 5 | 86.83% |
| ADBE240607P00500000 | 5/30/2024 7:52 PM | 500 | 51.30 | 50.00 | 58.70 | 0.00 | 0.00% | 146 | 0 | 89.59% |
| ADBE240607P00505000 | 5/30/2024 7:52 PM | 505 | 55.75 | 55.30 | 64.30 | 0.00 | 0.00% | 82 | 0 | 99.74% |
| ADBE240607P00510000 | 5/30/2024 7:13 PM | 510 | 60.50 | 60.30 | 69.00 | 0.00 | 0.00% | 46 | 0 | 102.25% |
| ADBE240607P00515000 | 5/30/2024 7:13 PM | 515 | 66.17 | 65.30 | 74.20 | 0.00 | 0.00% | 250 | 0 | 108.90% |
| ADBE240607P00520000 | 5/30/2024 7:13 PM | 520 | 71.20 | 70.00 | 78.70 | 0.00 | 0.00% | 77 | 0 | 109.12% |
| ADBE240607P00525000 | 5/31/2024 7:15 PM | 525 | 88.45 | 75.00 | 83.70 | 0.00 | 0.00% | 1 | 0 | 113.72% |
| ADBE240607P00530000 | 5/21/2024 2:20 PM | 530 | 46.63 | 80.00 | 88.80 | 0.00 | 0.00% | 4 | 0 | 119.23% |
| ADBE240607P00540000 | 5/23/2024 1:49 PM | 540 | 55.00 | 90.00 | 98.80 | 0.00 | 0.00% | - | 0 | 128.03% |
| ADBE240607P00550000 | 4/29/2024 3:05 PM | 550 | 75.01 | 69.65 | 74.65 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
311.23
-0.78%
PANW Palo Alto Networks, Inc.
294.41
-0.17%
MDB MongoDB, Inc.
242.33
+2.65%
ZS Zscaler, Inc.
170.96
+0.59%
MSFT Microsoft Corporation
414.65
-0.12%
PATH UiPath Inc.
11.65
-4.98%
ORCL Oracle Corporation
118.58
+1.19%
OKTA Okta, Inc.
90.15
+1.66%
NET Cloudflare, Inc.
67.44
-0.37%
PLTR Palantir Technologies Inc.
21.27
-1.89%