NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 10:43 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 5/3/2024 5:09 PM | 330 | 155.01 | 148.80 | 155.70 | 0.00 | 0.00% | 1 | 1 | 404.10% |
| ADBE240510C00350000 | 5/9/2024 3:47 PM | 350 | 133.82 | 129.45 | 136.35 | 0.00 | 0.00% | 2 | 2 | 382.71% |
| ADBE240510C00370000 | 5/1/2024 3:41 PM | 370 | 92.75 | 109.10 | 116.35 | 0.00 | 0.00% | - | 1 | 328.03% |
| ADBE240510C00400000 | 5/3/2024 7:51 PM | 400 | 87.00 | 79.55 | 86.15 | 0.00 | 0.00% | 4 | 5 | 242.77% |
| ADBE240510C00420000 | 4/19/2024 6:06 PM | 420 | 48.96 | 59.75 | 66.40 | 0.00 | 0.00% | 2 | 2 | 199.71% |
| ADBE240510C00427500 | 5/3/2024 5:24 PM | 427.5 | 57.68 | 52.40 | 58.25 | 0.00 | 0.00% | 3 | 3 | 162.45% |
| ADBE240510C00432500 | 5/3/2024 5:22 PM | 432.5 | 53.05 | 47.00 | 53.30 | 0.00 | 0.00% | 2 | 2 | 152.05% |
| ADBE240510C00440000 | 5/8/2024 7:55 PM | 440 | 47.50 | 39.40 | 46.65 | 0.00 | 0.00% | 20 | 20 | 154.05% |
| ADBE240510C00445000 | 5/3/2024 6:51 PM | 445 | 42.00 | 35.45 | 41.25 | 0.00 | 0.00% | 1 | 2 | 132.47% |
| ADBE240510C00450000 | 5/1/2024 7:27 PM | 450 | 28.79 | 30.20 | 36.25 | 0.00 | 0.00% | 12 | 8 | 119.63% |
| ADBE240510C00455000 | 5/1/2024 4:50 PM | 455 | 15.85 | 25.25 | 31.40 | 0.00 | 0.00% | 1 | 1 | 109.52% |
| ADBE240510C00457500 | 5/1/2024 6:39 PM | 457.5 | 17.40 | 22.75 | 27.35 | 0.00 | 0.00% | - | 8 | 65.14% |
| ADBE240510C00460000 | 5/9/2024 5:24 PM | 460 | 21.93 | 19.30 | 24.50 | 0.00 | 0.00% | 10 | 54 | 0.00% |
| ADBE240510C00462500 | 5/1/2024 7:08 PM | 462.5 | 18.25 | 17.95 | 23.75 | 0.00 | 0.00% | - | 25 | 86.74% |
| ADBE240510C00465000 | 5/7/2024 3:37 PM | 465 | 30.78 | 16.40 | 21.40 | 0.00 | 0.00% | 2 | 59 | 82.35% |
| ADBE240510C00467500 | 5/8/2024 3:29 PM | 467.5 | 27.60 | 13.85 | 18.90 | 0.00 | 0.00% | 2 | 32 | 75.32% |
| ADBE240510C00470000 | 5/10/2024 2:01 PM | 470 | 14.22 | 10.65 | 15.05 | 1.72 | 13.76% | 5 | 136 | 44.68% |
| ADBE240510C00472500 | 5/9/2024 5:09 PM | 472.5 | 15.00 | 9.00 | 11.25 | 4.00 | 36.36% | 2 | 87 | 0.00% |
| ADBE240510C00475000 | 5/10/2024 2:19 PM | 475 | 7.73 | 6.05 | 8.15 | -0.67 | -7.98% | 9 | 125 | 0.00% |
| ADBE240510C00477500 | 5/10/2024 1:56 PM | 477.5 | 9.00 | 2.82 | 5.65 | 1.92 | 27.12% | 2 | 306 | 0.00% |
| ADBE240510C00480000 | 5/10/2024 2:15 PM | 480 | 3.25 | 2.21 | 2.73 | -0.75 | -18.75% | 9 | 258 | 0.00% |
| ADBE240510C00482500 | 5/10/2024 2:19 PM | 482.5 | 1.75 | 1.57 | 2.05 | -0.95 | -35.19% | 27 | 162 | 3.71% |
| ADBE240510C00485000 | 5/10/2024 2:25 PM | 485 | 0.71 | 0.66 | 0.85 | -0.89 | -55.63% | 130 | 482 | 10.50% |
| ADBE240510C00487500 | 5/10/2024 2:22 PM | 487.5 | 0.45 | 0.24 | 0.43 | -0.50 | -52.63% | 102 | 310 | 14.33% |
| ADBE240510C00490000 | 5/10/2024 2:26 PM | 490 | 0.16 | 0.15 | 0.19 | -0.31 | -65.96% | 263 | 347 | 16.41% |
| ADBE240510C00492500 | 5/10/2024 2:26 PM | 492.5 | 0.10 | 0.04 | 0.15 | -0.16 | -61.54% | 95 | 194 | 20.56% |
| ADBE240510C00495000 | 5/10/2024 2:11 PM | 495 | 0.08 | 0.03 | 0.07 | -0.08 | -50.00% | 21 | 561 | 21.97% |
| ADBE240510C00497500 | 5/10/2024 2:18 PM | 497.5 | 0.06 | 0.01 | 0.07 | -0.02 | -25.00% | 20 | 269 | 26.17% |
| ADBE240510C00500000 | 5/10/2024 2:11 PM | 500 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 152 | 1,000 | 32.13% |
| ADBE240510C00502500 | 5/10/2024 2:18 PM | 502.5 | 0.03 | 0.02 | 0.11 | -0.02 | -40.00% | 36 | 148 | 36.91% |
| ADBE240510C00505000 | 5/10/2024 1:55 PM | 505 | 0.07 | 0.02 | 0.10 | 0.01 | 16.67% | 83 | 533 | 40.43% |
| ADBE240510C00507500 | 5/10/2024 2:22 PM | 507.5 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 2 | 186 | 45.12% |
| ADBE240510C00510000 | 5/10/2024 2:16 PM | 510 | 0.02 | 0.01 | 0.09 | -0.04 | -66.67% | 16 | 698 | 47.56% |
| ADBE240510C00512500 | 5/9/2024 7:47 PM | 512.5 | 0.06 | 0.01 | 0.10 | 0.01 | 20.00% | 1 | 66 | 52.15% |
| ADBE240510C00515000 | 5/10/2024 2:23 PM | 515 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 161 | 5,909 | 52.15% |
| ADBE240510C00517500 | 5/10/2024 2:23 PM | 517.5 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 102 | 169 | 55.08% |
| ADBE240510C00520000 | 5/10/2024 1:50 PM | 520 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 51 | 757 | 53.13% |
| ADBE240510C00522500 | 5/6/2024 6:35 PM | 522.5 | 0.10 | 0.00 | 0.09 | 0.00 | 0.00% | - | 5 | 60.35% |
| ADBE240510C00525000 | 5/10/2024 2:03 PM | 525 | 0.05 | 0.01 | 0.09 | 0.01 | 25.00% | 1 | 793 | 64.45% |
| ADBE240510C00530000 | 5/10/2024 2:03 PM | 530 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 16 | 5,914 | 62.50% |
| ADBE240510C00532500 | 5/9/2024 2:42 PM | 532.5 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 155 | 156 | 72.66% |
| ADBE240510C00535000 | 5/10/2024 1:43 PM | 535 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 1 | 20 | 76.56% |
| ADBE240510C00537500 | 5/6/2024 3:07 PM | 537.5 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 1 | 79.69% |
| ADBE240510C00540000 | 5/9/2024 3:17 PM | 540 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 11 | 82.81% |
| ADBE240510C00545000 | 5/6/2024 4:50 PM | 545 | 0.11 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 18 | 89.06% |
| ADBE240510C00550000 | 5/9/2024 6:09 PM | 550 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 45 | 62 | 95.31% |
| ADBE240510C00555000 | 5/9/2024 5:23 PM | 555 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 13 | 101.17% |
| ADBE240510C00560000 | 5/7/2024 1:54 PM | 560 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 11 | 107.03% |
| ADBE240510C00565000 | 4/24/2024 3:29 PM | 565 | 0.25 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 112.89% |
| ADBE240510C00570000 | 5/9/2024 2:24 PM | 570 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 109 | 118.75% |
| ADBE240510C00575000 | 5/10/2024 2:23 PM | 575 | 0.02 | 0.00 | 0.04 | -0.24 | -48.00% | 2 | 3 | 114.06% |
| ADBE240510C00580000 | 5/9/2024 6:50 PM | 580 | 0.06 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 5 | 129.69% |
| ADBE240510C00585000 | 4/26/2024 3:58 PM | 585 | 0.19 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 11 | 135.16% |
| ADBE240510C00590000 | 4/8/2024 4:15 PM | 590 | 0.21 | 0.01 | 0.03 | 0.00 | 0.00% | - | 6 | 129.69% |
| ADBE240510C00600000 | 5/8/2024 1:50 PM | 600 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 7 | 131.25% |
| ADBE240510C00605000 | 5/8/2024 1:51 PM | 605 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 147.66% |
| ADBE240510C00620000 | 5/7/2024 4:06 PM | 620 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 162.50% |
| ADBE240510C00680000 | 4/26/2024 5:19 PM | 680 | 0.34 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 5 | 228.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00320000 | 5/7/2024 7:40 PM | 320 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 283.59% |
| ADBE240510P00380000 | 5/7/2024 2:20 PM | 380 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 20 | 173.44% |
| ADBE240510P00390000 | 5/8/2024 5:34 PM | 390 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 28 | 152 | 135.94% |
| ADBE240510P00392500 | 5/8/2024 5:34 PM | 392.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 80 | 125.00% |
| ADBE240510P00397500 | 5/8/2024 3:47 PM | 397.5 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 144.53% |
| ADBE240510P00400000 | 5/8/2024 6:55 PM | 400 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 50.00% |
| ADBE240510P00402500 | 5/8/2024 6:56 PM | 402.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 128.13% |
| ADBE240510P00405000 | 5/9/2024 6:10 PM | 405 | 0.07 | 0.00 | 0.09 | 0.00 | 0.00% | 47 | 47 | 132.03% |
| ADBE240510P00410000 | 5/6/2024 4:42 PM | 410 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 70 | 278 | 123.44% |
| ADBE240510P00415000 | 5/1/2024 6:51 PM | 415 | 0.12 | 0.00 | 0.09 | 0.00 | 0.00% | 21 | 42 | 115.63% |
| ADBE240510P00417500 | 5/9/2024 2:24 PM | 417.5 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 1 | 111.72% |
| ADBE240510P00420000 | 5/9/2024 2:53 PM | 420 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 6 | 78 | 107.81% |
| ADBE240510P00422500 | 5/7/2024 7:27 PM | 422.5 | 0.10 | 0.00 | 0.09 | 0.00 | 0.00% | - | 4 | 103.52% |
| ADBE240510P00425000 | 5/10/2024 1:30 PM | 425 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 59 | 85.94% |
| ADBE240510P00430000 | 5/9/2024 7:33 PM | 430 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 27 | 175 | 91.41% |
| ADBE240510P00432500 | 5/10/2024 1:31 PM | 432.5 | 0.02 | 0.00 | 0.02 | -0.30 | -93.75% | 127 | 25 | 75.00% |
| ADBE240510P00435000 | 5/8/2024 7:20 PM | 435 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 11 | 133 | 83.59% |
| ADBE240510P00437500 | 5/7/2024 2:00 PM | 437.5 | 0.10 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 5 | 79.69% |
| ADBE240510P00440000 | 5/10/2024 1:32 PM | 440 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 202 | 67.19% |
| ADBE240510P00442500 | 5/10/2024 1:33 PM | 442.5 | 0.06 | 0.01 | 0.09 | -0.03 | -33.33% | 1 | 22 | 72.66% |
| ADBE240510P00445000 | 5/9/2024 5:41 PM | 445 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 129 | 232 | 57.81% |
| ADBE240510P00447500 | 5/10/2024 1:33 PM | 447.5 | 0.08 | 0.01 | 0.10 | 0.04 | 100.00% | 1 | 2 | 65.63% |
| ADBE240510P00450000 | 5/10/2024 1:45 PM | 450 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 123 | 318 | 54.69% |
| ADBE240510P00452500 | 5/8/2024 5:10 PM | 452.5 | 0.09 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 82 | 57.42% |
| ADBE240510P00455000 | 5/10/2024 2:09 PM | 455 | 0.04 | 0.01 | 0.04 | -0.03 | -30.00% | 21 | 206 | 51.17% |
| ADBE240510P00457500 | 5/8/2024 2:00 PM | 457.5 | 0.09 | 0.01 | 0.12 | 0.00 | 0.00% | 4 | 31 | 50.39% |
| ADBE240510P00460000 | 5/10/2024 1:57 PM | 460 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 22 | 241 | 48.54% |
| ADBE240510P00462500 | 5/9/2024 6:39 PM | 462.5 | 0.09 | 0.01 | 0.14 | 0.00 | 0.00% | 3 | 713 | 47.56% |
| ADBE240510P00465000 | 5/10/2024 1:35 PM | 465 | 0.07 | 0.01 | 0.11 | 0.00 | 0.00% | 18 | 303 | 41.21% |
| ADBE240510P00467500 | 5/10/2024 1:50 PM | 467.5 | 0.11 | 0.01 | 0.16 | 0.00 | 0.00% | 4 | 163 | 39.21% |
| ADBE240510P00470000 | 5/10/2024 2:01 PM | 470 | 0.05 | 0.03 | 0.20 | -0.16 | -76.19% | 25 | 917 | 35.99% |
| ADBE240510P00472500 | 5/10/2024 2:10 PM | 472.5 | 0.12 | 0.09 | 0.24 | -0.20 | -62.50% | 41 | 231 | 32.23% |
| ADBE240510P00475000 | 5/10/2024 2:25 PM | 475 | 0.28 | 0.18 | 0.29 | -0.27 | -49.09% | 56 | 408 | 28.17% |
| ADBE240510P00477500 | 5/10/2024 2:11 PM | 477.5 | 0.45 | 0.38 | 0.53 | -0.51 | -53.12% | 68 | 220 | 27.03% |
| ADBE240510P00480000 | 5/10/2024 2:26 PM | 480 | 0.85 | 0.69 | 1.13 | -0.85 | -50.00% | 66 | 370 | 28.22% |
| ADBE240510P00482500 | 5/10/2024 2:22 PM | 482.5 | 1.84 | 1.41 | 1.99 | -1.06 | -36.55% | 191 | 218 | 28.71% |
| ADBE240510P00485000 | 5/10/2024 2:19 PM | 485 | 3.15 | 3.15 | 3.80 | -1.05 | -25.00% | 51 | 338 | 35.25% |
| ADBE240510P00487500 | 5/10/2024 1:47 PM | 487.5 | 2.05 | 4.55 | 5.85 | -3.80 | -64.96% | 26 | 424 | 41.47% |
| ADBE240510P00490000 | 5/10/2024 2:11 PM | 490 | 7.26 | 7.10 | 10.30 | -0.71 | -8.91% | 11 | 371 | 54.57% |
| ADBE240510P00492500 | 5/10/2024 1:58 PM | 492.5 | 7.26 | 8.75 | 11.00 | -2.79 | -27.76% | 1 | 121 | 61.08% |
| ADBE240510P00495000 | 5/10/2024 2:28 PM | 495 | 13.86 | 10.25 | 14.40 | 2.48 | 43.13% | 6 | 253 | 54.91% |
| ADBE240510P00497500 | 5/8/2024 4:46 PM | 497.5 | 8.10 | 11.40 | 16.80 | 0.00 | 0.00% | - | 46 | 51.47% |
| ADBE240510P00500000 | 5/9/2024 2:20 PM | 500 | 13.79 | 13.95 | 18.95 | 0.00 | 0.00% | 1 | 160 | 55.08% |
| ADBE240510P00502500 | 5/8/2024 2:17 PM | 502.5 | 11.81 | 16.25 | 21.90 | 0.00 | 0.00% | - | 5 | 63.18% |
| ADBE240510P00505000 | 5/8/2024 5:17 PM | 505 | 16.20 | 18.85 | 24.00 | 0.00 | 0.00% | 1 | 2 | 66.11% |
| ADBE240510P00510000 | 5/8/2024 4:38 PM | 510 | 17.30 | 23.80 | 30.00 | 0.00 | 0.00% | 1 | 0 | 86.38% |
| ADBE240510P00512500 | 5/6/2024 1:35 PM | 512.5 | 21.75 | 26.30 | 33.60 | 0.00 | 0.00% | - | 0 | 101.73% |
| ADBE240510P00515000 | 5/8/2024 4:38 PM | 515 | 22.14 | 28.80 | 35.90 | 0.00 | 0.00% | 1 | 2 | 105.81% |
| ADBE240510P00520000 | 4/29/2024 1:47 PM | 520 | 42.67 | 33.70 | 39.70 | 0.00 | 0.00% | 3 | 0 | 103.86% |
| ADBE240510P00530000 | 4/17/2024 4:36 PM | 530 | 55.67 | 43.60 | 50.50 | 0.00 | 0.00% | 5 | 0 | 131.89% |
| ADBE240510P00535000 | 5/6/2024 4:02 PM | 535 | 40.70 | 48.70 | 55.35 | 0.00 | 0.00% | 4 | 0 | 141.16% |
| ADBE240510P00540000 | 4/16/2024 5:55 PM | 540 | 63.65 | 53.65 | 59.60 | 0.00 | 0.00% | 1 | 0 | 140.48% |
| ADBE240510P00545000 | 4/5/2024 4:06 PM | 545 | 58.62 | 55.40 | 62.00 | 0.00 | 0.00% | 1 | 0 | 159.52% |
| ADBE240510P00550000 | 4/29/2024 2:37 PM | 550 | 72.86 | 63.65 | 70.40 | 0.00 | 0.00% | - | 0 | 169.34% |
| ADBE240510P00555000 | 4/15/2024 7:54 PM | 555 | 84.37 | 68.60 | 75.45 | 0.00 | 0.00% | 1 | 0 | 178.32% |
| ADBE240510P00560000 | 4/23/2024 2:37 PM | 560 | 89.00 | 73.75 | 80.40 | 0.00 | 0.00% | 1 | 0 | 188.43% |
| ADBE240510P00565000 | 4/1/2024 6:00 PM | 565 | 64.00 | 85.30 | 91.30 | 0.00 | 0.00% | 1 | 0 | 310.57% |
| ADBE240510P00570000 | 5/2/2024 7:47 PM | 570 | 94.09 | 83.50 | 90.35 | 0.00 | 0.00% | 2 | 0 | 201.17% |
| ADBE240510P00575000 | 4/11/2024 2:13 PM | 575 | 95.00 | 88.65 | 94.70 | 0.00 | 0.00% | 1 | 0 | 201.37% |
| ADBE240510P00585000 | 5/2/2024 7:52 PM | 585 | 109.14 | 98.55 | 105.30 | 0.00 | 0.00% | 3 | 0 | 225.44% |
| ADBE240510P00590000 | 5/2/2024 7:52 PM | 590 | 114.21 | 103.65 | 110.00 | 0.00 | 0.00% | - | 0 | 229.88% |
| ADBE240510P00600000 | 5/2/2024 7:52 PM | 600 | 124.29 | 113.90 | 119.90 | 0.00 | 0.00% | - | 0 | 247.66% |
| ADBE240510P00615000 | 4/25/2024 7:50 PM | 615 | 142.65 | 128.60 | 134.65 | 0.00 | 0.00% | - | 0 | 258.98% |
| ADBE240510P00665000 | 5/7/2024 3:12 PM | 665 | 169.65 | 178.40 | 185.15 | 0.00 | 0.00% | 1 | 0 | 331.64% |
Related Tickers
PANW Palo Alto Networks, Inc.
298.38
+0.92%
CRWD CrowdStrike Holdings, Inc.
321.74
+1.20%
ORCL Oracle Corporation
116.59
-0.04%
MSFT Microsoft Corporation
413.78
+0.35%
FTNT Fortinet, Inc.
58.80
+1.19%
NET Cloudflare, Inc.
72.54
-1.09%
ZS Zscaler, Inc.
172.35
+0.23%
SQ Block, Inc.
71.88
-1.80%
AFRM Affirm Holdings, Inc.
33.17
-4.71%
MDB MongoDB, Inc.
357.40
+0.77%