NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 3:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00310000 | 4/30/2024 1:51 PM | 310 | 164.75 | 170.50 | 179.15 | 0.00 | 0.00% | - | 0 | 166.31% |
| ADBE240524C00320000 | 5/17/2024 3:27 PM | 320 | 163.52 | 160.70 | 168.95 | 0.00 | 0.00% | 5 | 5 | 155.66% |
| ADBE240524C00330000 | 5/17/2024 7:00 PM | 330 | 153.95 | 150.45 | 159.00 | 0.00 | 0.00% | 1 | 1 | 137.31% |
| ADBE240524C00350000 | 5/16/2024 4:09 PM | 350 | 136.09 | 130.50 | 138.90 | 0.00 | 0.00% | - | 2 | 116.02% |
| ADBE240524C00360000 | 5/14/2024 5:52 PM | 360 | 109.94 | 120.60 | 128.70 | 0.00 | 0.00% | 1 | 1 | 102.15% |
| ADBE240524C00370000 | 5/16/2024 3:52 PM | 370 | 115.48 | 112.25 | 117.20 | 0.00 | 0.00% | 1 | 3 | 100.00% |
| ADBE240524C00390000 | 5/1/2024 1:38 PM | 390 | 75.10 | 90.75 | 96.95 | 0.00 | 0.00% | - | 1 | 131.64% |
| ADBE240524C00400000 | 5/20/2024 3:31 PM | 400 | 82.50 | 80.70 | 86.50 | -1.25 | -1.49% | 1 | 6 | 113.65% |
| ADBE240524C00410000 | 5/6/2024 3:49 PM | 410 | 84.66 | 71.05 | 77.35 | 0.00 | 0.00% | - | 3 | 112.01% |
| ADBE240524C00420000 | 5/13/2024 4:32 PM | 420 | 68.74 | 60.90 | 67.40 | 0.00 | 0.00% | 1 | 3 | 100.23% |
| ADBE240524C00425000 | 5/1/2024 1:39 PM | 425 | 41.70 | 55.75 | 62.30 | 0.00 | 0.00% | - | 1 | 93.12% |
| ADBE240524C00435000 | 5/20/2024 6:40 PM | 435 | 50.00 | 46.05 | 50.95 | 13.00 | 35.14% | 3 | 4 | 67.14% |
| ADBE240524C00440000 | 5/17/2024 3:27 PM | 440 | 43.61 | 40.80 | 47.45 | 0.00 | 0.00% | 3 | 5 | 75.99% |
| ADBE240524C00445000 | 5/17/2024 3:26 PM | 445 | 38.65 | 36.45 | 42.10 | 0.00 | 0.00% | 2 | 3 | 66.88% |
| ADBE240524C00450000 | 5/15/2024 3:58 PM | 450 | 37.50 | 30.85 | 37.45 | 0.00 | 0.00% | 4 | 6 | 63.40% |
| ADBE240524C00455000 | 5/14/2024 6:32 PM | 455 | 21.78 | 26.10 | 32.20 | 0.00 | 0.00% | - | 5 | 55.20% |
| ADBE240524C00457500 | 5/16/2024 5:38 PM | 457.5 | 28.01 | 23.60 | 29.45 | 0.00 | 0.00% | - | 2 | 50.20% |
| ADBE240524C00460000 | 5/20/2024 5:45 PM | 460 | 23.00 | 22.85 | 29.05 | -0.30 | -1.29% | 1 | 39 | 60.50% |
| ADBE240524C00462500 | 5/14/2024 5:52 PM | 462.5 | 14.05 | 21.05 | 23.65 | 0.00 | 0.00% | 2 | 1 | 38.01% |
| ADBE240524C00465000 | 5/20/2024 4:59 PM | 465 | 19.30 | 19.75 | 22.60 | -0.52 | -2.62% | 5 | 17 | 44.70% |
| ADBE240524C00467500 | 5/14/2024 5:48 PM | 467.5 | 11.70 | 17.60 | 18.80 | 0.00 | 0.00% | 6 | 5 | 32.98% |
| ADBE240524C00470000 | 5/20/2024 6:33 PM | 470 | 15.30 | 15.45 | 16.50 | -0.07 | -0.46% | 11 | 78 | 31.10% |
| ADBE240524C00472500 | 5/15/2024 3:40 PM | 472.5 | 17.45 | 13.45 | 14.25 | 0.00 | 0.00% | 39 | 168 | 29.26% |
| ADBE240524C00475000 | 5/20/2024 6:36 PM | 475 | 11.59 | 11.60 | 12.15 | -0.71 | -5.77% | 47 | 103 | 27.91% |
| ADBE240524C00477500 | 5/20/2024 5:38 PM | 477.5 | 8.35 | 9.40 | 10.25 | -2.51 | -23.11% | 8 | 229 | 27.11% |
| ADBE240524C00480000 | 5/20/2024 6:35 PM | 480 | 8.03 | 8.20 | 8.55 | -0.82 | -9.27% | 186 | 185 | 26.67% |
| ADBE240524C00482500 | 5/20/2024 6:37 PM | 482.5 | 6.75 | 6.70 | 7.05 | -0.65 | -8.78% | 47 | 208 | 26.45% |
| ADBE240524C00485000 | 5/20/2024 6:40 PM | 485 | 5.70 | 5.35 | 5.70 | -0.43 | -7.01% | 205 | 531 | 26.17% |
| ADBE240524C00487500 | 5/20/2024 6:33 PM | 487.5 | 4.45 | 4.25 | 4.55 | -0.83 | -15.72% | 132 | 202 | 26.04% |
| ADBE240524C00490000 | 5/20/2024 6:49 PM | 490 | 3.60 | 3.30 | 3.50 | -0.65 | -15.29% | 645 | 537 | 25.60% |
| ADBE240524C00492500 | 5/20/2024 6:50 PM | 492.5 | 2.70 | 2.55 | 2.78 | -0.69 | -20.35% | 161 | 209 | 25.99% |
| ADBE240524C00495000 | 5/20/2024 6:49 PM | 495 | 2.10 | 1.93 | 2.17 | -0.55 | -20.75% | 301 | 427 | 26.26% |
| ADBE240524C00497500 | 5/20/2024 6:43 PM | 497.5 | 1.53 | 1.49 | 1.63 | -0.50 | -24.63% | 114 | 245 | 26.23% |
| ADBE240524C00500000 | 5/20/2024 6:48 PM | 500 | 1.14 | 1.06 | 1.22 | -0.48 | -29.63% | 836 | 1,187 | 26.34% |
| ADBE240524C00502500 | 5/20/2024 6:47 PM | 502.5 | 0.83 | 0.73 | 0.88 | -0.37 | -30.83% | 291 | 147 | 26.27% |
| ADBE240524C00505000 | 5/20/2024 6:48 PM | 505 | 0.62 | 0.53 | 0.69 | -0.31 | -33.33% | 126 | 744 | 26.91% |
| ADBE240524C00510000 | 5/20/2024 6:43 PM | 510 | 0.33 | 0.29 | 0.39 | -0.22 | -40.00% | 900 | 484 | 27.64% |
| ADBE240524C00515000 | 5/20/2024 6:53 PM | 515 | 0.22 | 0.13 | 0.22 | -0.10 | -31.25% | 851 | 469 | 28.47% |
| ADBE240524C00520000 | 5/20/2024 6:43 PM | 520 | 0.13 | 0.09 | 0.17 | -0.09 | -40.91% | 59 | 316 | 30.76% |
| ADBE240524C00525000 | 5/20/2024 5:46 PM | 525 | 0.11 | 0.05 | 0.14 | -0.02 | -15.38% | 29 | 145 | 33.20% |
| ADBE240524C00530000 | 5/20/2024 6:51 PM | 530 | 0.09 | 0.07 | 0.13 | 0.01 | 14.29% | 16 | 72 | 36.08% |
| ADBE240524C00535000 | 5/20/2024 6:24 PM | 535 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 32 | 315 | 38.87% |
| ADBE240524C00540000 | 5/20/2024 6:21 PM | 540 | 0.11 | 0.02 | 0.20 | -0.09 | -45.00% | 9 | 58 | 45.12% |
| ADBE240524C00545000 | 5/20/2024 6:21 PM | 545 | 0.06 | 0.01 | 0.12 | -0.13 | -68.42% | 8 | 27 | 44.92% |
| ADBE240524C00550000 | 5/20/2024 3:48 PM | 550 | 0.01 | 0.01 | 0.21 | -0.14 | -93.33% | 1 | 57 | 51.86% |
| ADBE240524C00555000 | 5/13/2024 5:26 PM | 555 | 0.11 | 0.01 | 0.24 | 0.00 | 0.00% | 4 | 6 | 51.17% |
| ADBE240524C00560000 | 5/20/2024 2:22 PM | 560 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 31 | 51.17% |
| ADBE240524C00565000 | 5/13/2024 6:39 PM | 565 | 0.08 | 0.01 | 1.75 | 0.00 | 0.00% | 6 | 13 | 77.49% |
| ADBE240524C00570000 | 5/8/2024 1:30 PM | 570 | 0.14 | 0.01 | 1.49 | 0.00 | 0.00% | 1 | 19 | 78.56% |
| ADBE240524C00575000 | 5/15/2024 1:30 PM | 575 | 0.31 | 0.01 | 1.50 | 0.00 | 0.00% | 1 | 1 | 82.03% |
| ADBE240524C00580000 | 5/17/2024 7:58 PM | 580 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 9 | 47 | 68.07% |
| ADBE240524C00585000 | 5/7/2024 3:39 PM | 585 | 0.36 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 97.51% |
| ADBE240524C00590000 | 5/13/2024 7:51 PM | 590 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 2 | 60.55% |
| ADBE240524C00600000 | 4/29/2024 1:51 PM | 600 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | - | 1 | 64.84% |
| ADBE240524C00620000 | 5/9/2024 3:46 PM | 620 | 0.25 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 1 | 133.59% |
| ADBE240524C00625000 | 5/20/2024 1:40 PM | 625 | 0.01 | 0.01 | 0.42 | -0.17 | -94.44% | 1 | 1 | 94.14% |
| ADBE240524C00675000 | 5/20/2024 2:17 PM | 675 | 0.01 | 0.00 | 4.15 | -0.65 | -98.48% | 20 | 1 | 167.29% |
| ADBE240524C00690000 | 5/13/2024 5:28 PM | 690 | 0.01 | 0.00 | 1.84 | 0.00 | 0.00% | 5 | 50 | 152.49% |
| ADBE240524C00700000 | 5/13/2024 5:23 PM | 700 | 0.01 | 0.00 | 1.94 | 0.00 | 0.00% | 50 | 51 | 158.84% |
| ADBE240524C00710000 | 5/13/2024 5:28 PM | 710 | 0.01 | 0.00 | 2.04 | 0.00 | 0.00% | 20 | 20 | 165.14% |
| ADBE240524C00720000 | 5/13/2024 5:30 PM | 720 | 0.01 | 0.00 | 1.92 | 0.00 | 0.00% | 8 | 8 | 168.41% |
| ADBE240524C00730000 | 5/13/2024 5:30 PM | 730 | 0.01 | 0.00 | 2.90 | 0.00 | 0.00% | 5 | 5 | 185.13% |
| ADBE240524C00750000 | 5/15/2024 6:59 PM | 750 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 503 | 121.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00310000 | 5/15/2024 3:21 PM | 310 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 15 | 128.91% |
| ADBE240524P00360000 | 5/16/2024 3:35 PM | 360 | 0.73 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 98.44% |
| ADBE240524P00380000 | 5/20/2024 6:24 PM | 380 | 0.01 | 0.01 | 0.15 | -0.18 | -94.74% | 125 | 5 | 82.62% |
| ADBE240524P00390000 | 5/7/2024 3:43 PM | 390 | 0.04 | 0.01 | 0.03 | -0.09 | -69.23% | 1 | 10 | 64.84% |
| ADBE240524P00400000 | 5/20/2024 3:06 PM | 400 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 3 | 56 | 61.72% |
| ADBE240524P00405000 | 5/13/2024 6:39 PM | 405 | 0.09 | 0.01 | 0.51 | 0.00 | 0.00% | 4 | 48 | 73.63% |
| ADBE240524P00410000 | 5/17/2024 4:32 PM | 410 | 0.04 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 28 | 61.13% |
| ADBE240524P00415000 | 5/15/2024 5:55 PM | 415 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 9 | 48 | 53.91% |
| ADBE240524P00420000 | 5/20/2024 1:40 PM | 420 | 0.05 | 0.02 | 0.21 | -0.01 | -16.67% | 3 | 86 | 53.91% |
| ADBE240524P00425000 | 5/20/2024 4:58 PM | 425 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 41 | 298 | 46.88% |
| ADBE240524P00430000 | 5/17/2024 5:29 PM | 430 | 0.07 | 0.05 | 0.10 | 0.02 | 40.00% | 5 | 268 | 45.22% |
| ADBE240524P00435000 | 5/20/2024 4:07 PM | 435 | 0.10 | 0.01 | 0.09 | 0.03 | 42.86% | 21 | 93 | 40.82% |
| ADBE240524P00440000 | 5/20/2024 6:39 PM | 440 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 113 | 153 | 38.48% |
| ADBE240524P00445000 | 5/20/2024 4:33 PM | 445 | 0.08 | 0.02 | 0.14 | -0.08 | -50.00% | 40 | 140 | 35.35% |
| ADBE240524P00450000 | 5/20/2024 6:43 PM | 450 | 0.12 | 0.10 | 0.15 | -0.12 | -50.00% | 953 | 531 | 31.74% |
| ADBE240524P00455000 | 5/20/2024 6:42 PM | 455 | 0.18 | 0.12 | 0.25 | -0.23 | -56.10% | 355 | 445 | 30.23% |
| ADBE240524P00457500 | 5/20/2024 6:53 PM | 457.5 | 0.23 | 0.21 | 0.26 | -0.25 | -50.00% | 1,079 | 242 | 28.25% |
| ADBE240524P00460000 | 5/20/2024 6:43 PM | 460 | 0.31 | 0.24 | 0.38 | -0.20 | -39.22% | 605 | 484 | 28.13% |
| ADBE240524P00462500 | 5/20/2024 6:08 PM | 462.5 | 0.54 | 0.40 | 0.50 | -0.26 | -32.50% | 236 | 169 | 27.44% |
| ADBE240524P00465000 | 5/20/2024 6:40 PM | 465 | 0.62 | 0.55 | 0.71 | -0.46 | -42.59% | 301 | 318 | 27.32% |
| ADBE240524P00467500 | 5/20/2024 6:33 PM | 467.5 | 0.91 | 0.76 | 0.84 | -0.46 | -33.58% | 109 | 303 | 25.89% |
| ADBE240524P00470000 | 5/20/2024 6:43 PM | 470 | 1.10 | 1.07 | 1.20 | -0.72 | -39.56% | 211 | 450 | 25.95% |
| ADBE240524P00472500 | 5/20/2024 6:50 PM | 472.5 | 1.54 | 1.46 | 1.61 | -0.91 | -37.14% | 110 | 167 | 25.64% |
| ADBE240524P00475000 | 5/20/2024 6:48 PM | 475 | 1.98 | 1.98 | 2.17 | -1.23 | -38.32% | 137 | 387 | 25.54% |
| ADBE240524P00477500 | 5/20/2024 6:50 PM | 477.5 | 2.74 | 2.62 | 2.84 | -1.10 | -28.65% | 106 | 113 | 25.29% |
| ADBE240524P00480000 | 5/20/2024 6:50 PM | 480 | 3.48 | 3.40 | 3.70 | -1.31 | -27.35% | 143 | 223 | 25.25% |
| ADBE240524P00482500 | 5/20/2024 6:45 PM | 482.5 | 4.47 | 4.40 | 4.65 | -1.56 | -25.87% | 82 | 119 | 24.87% |
| ADBE240524P00485000 | 5/20/2024 6:40 PM | 485 | 5.77 | 5.60 | 5.85 | -1.70 | -22.76% | 102 | 365 | 24.83% |
| ADBE240524P00487500 | 5/20/2024 5:14 PM | 487.5 | 8.06 | 6.95 | 7.25 | -0.50 | -5.84% | 45 | 196 | 24.90% |
| ADBE240524P00490000 | 5/20/2024 6:45 PM | 490 | 8.57 | 8.35 | 9.20 | -1.52 | -15.06% | 10 | 183 | 26.76% |
| ADBE240524P00492500 | 5/20/2024 5:28 PM | 492.5 | 12.31 | 9.85 | 10.75 | 0.51 | 4.32% | 14 | 37 | 26.06% |
| ADBE240524P00495000 | 5/20/2024 2:09 PM | 495 | 13.90 | 12.00 | 13.25 | 0.29 | 2.13% | 2 | 64 | 29.65% |
| ADBE240524P00497500 | 5/17/2024 6:50 PM | 497.5 | 15.65 | 14.05 | 14.80 | 0.00 | 0.00% | 1 | 4 | 27.56% |
| ADBE240524P00500000 | 5/20/2024 6:33 PM | 500 | 17.50 | 15.50 | 17.30 | 0.13 | 0.75% | 16 | 74 | 30.59% |
| ADBE240524P00505000 | 5/16/2024 2:59 PM | 505 | 21.06 | 20.20 | 25.00 | 0.00 | 0.00% | 3 | 21 | 52.50% |
| ADBE240524P00510000 | 5/20/2024 2:45 PM | 510 | 28.13 | 23.65 | 29.70 | 1.06 | 3.92% | 1 | 10 | 57.15% |
| ADBE240524P00515000 | 5/16/2024 2:14 PM | 515 | 29.40 | 27.70 | 34.80 | 0.00 | 0.00% | 2 | 35 | 63.75% |
| ADBE240524P00520000 | 5/15/2024 2:30 PM | 520 | 41.18 | 33.20 | 39.80 | 0.00 | 0.00% | 1 | 2 | 69.51% |
| ADBE240524P00525000 | 5/9/2024 2:04 PM | 525 | 37.69 | 37.70 | 44.75 | 0.00 | 0.00% | 9 | 0 | 74.74% |
| ADBE240524P00530000 | 5/6/2024 3:13 PM | 530 | 37.00 | 44.00 | 49.75 | 0.00 | 0.00% | 1 | 0 | 57.21% |
| ADBE240524P00535000 | 5/1/2024 1:35 PM | 535 | 71.35 | 48.55 | 54.70 | 0.00 | 0.00% | 2 | 0 | 58.72% |
| ADBE240524P00540000 | 5/17/2024 3:03 PM | 540 | 57.50 | 53.60 | 58.70 | 0.00 | 0.00% | 4 | 0 | 56.15% |
| ADBE240524P00550000 | 4/26/2024 1:30 PM | 550 | 77.05 | 63.10 | 69.70 | 0.00 | 0.00% | 1 | 0 | 67.60% |
| ADBE240524P00555000 | 4/15/2024 5:30 PM | 555 | 83.00 | 68.00 | 71.90 | 0.00 | 0.00% | 1 | 0 | 78.22% |
| ADBE240524P00570000 | 4/8/2024 3:21 PM | 570 | 87.15 | 74.55 | 80.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADBE240524P00665000 | 5/20/2024 5:11 PM | 665 | 180.50 | 176.30 | 184.75 | -1.35 | -0.74% | 1 | 0 | 100.39% |
Related Tickers
PANW Palo Alto Networks, Inc.
320.48
+0.83%
ORCL Oracle Corporation
123.97
+0.38%
CRWD CrowdStrike Holdings, Inc.
346.84
+0.26%
MSFT Microsoft Corporation
424.56
+1.03%
SQ Block, Inc.
73.09
+1.15%
PLTR Palantir Technologies Inc.
21.53
-1.08%
ZS Zscaler, Inc.
180.84
+1.11%
FTNT Fortinet, Inc.
62.05
+1.01%
NET Cloudflare, Inc.
75.20
-0.05%
MDB MongoDB, Inc.
366.79
-1.09%