NasdaqGS - Nasdaq Real Time Price USD

Adobe Inc. (ADBE)

482.28 -1.15 (-0.24%)
As of 2:08 PM EDT. Market Open.

Calls

In The Money

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 310 164.75 169.10 176.25 0.00 0.00% - 0 143.36%
ADBE240524C00320000 5/17/2024 3:27 PM 320 163.52 159.05 166.20 0.00 0.00% 5 5 122.66%
ADBE240524C00330000 5/17/2024 7:00 PM 330 153.95 148.30 156.30 0.00 0.00% 1 1 228.47%
ADBE240524C00350000 5/16/2024 4:09 PM 350 136.09 130.60 136.30 0.00 0.00% - 2 147.31%
ADBE240524C00360000 5/14/2024 5:52 PM 360 109.94 119.05 126.35 0.00 0.00% 1 1 101.56%
ADBE240524C00370000 5/16/2024 3:52 PM 370 115.48 110.60 116.30 0.00 0.00% 1 3 125.34%
ADBE240524C00390000 5/1/2024 1:38 PM 390 75.10 89.20 96.40 0.00 0.00% - 1 83.01%
ADBE240524C00400000 5/20/2024 3:31 PM 400 82.50 79.45 85.05 -1.25 -1.49% 1 6 118.38%
ADBE240524C00410000 5/6/2024 3:49 PM 410 84.66 69.70 76.10 0.00 0.00% - 3 69.73%
ADBE240524C00420000 5/13/2024 4:32 PM 420 68.74 59.25 66.40 0.00 0.00% 1 3 58.20%
ADBE240524C00425000 5/1/2024 1:39 PM 425 41.70 54.25 61.40 0.00 0.00% - 1 53.91%
ADBE240524C00435000 5/14/2024 5:41 PM 435 37.00 44.25 49.45 0.00 0.00% - 4 70.30%
ADBE240524C00440000 5/17/2024 3:27 PM 440 43.61 39.00 46.45 0.00 0.00% 3 5 81.32%
ADBE240524C00445000 5/17/2024 3:26 PM 445 38.65 34.55 40.50 0.00 0.00% 2 3 67.59%
ADBE240524C00450000 5/15/2024 3:58 PM 450 37.50 29.35 36.00 0.00 0.00% 4 6 64.81%
ADBE240524C00455000 5/14/2024 6:32 PM 455 21.78 24.85 31.05 0.00 0.00% - 5 58.46%
ADBE240524C00457500 5/16/2024 5:38 PM 457.5 28.01 22.60 27.55 0.00 0.00% - 2 48.32%
ADBE240524C00460000 5/20/2024 5:45 PM 460 23.00 21.40 23.60 -0.30 -1.29% 1 39 33.69%
ADBE240524C00462500 5/14/2024 5:52 PM 462.5 14.05 18.60 22.30 0.00 0.00% 2 1 40.15%
ADBE240524C00465000 5/20/2024 4:59 PM 465 19.30 18.05 19.55 -0.52 -2.62% 5 17 35.23%
ADBE240524C00467500 5/14/2024 5:48 PM 467.5 11.70 15.20 16.75 0.00 0.00% 6 5 29.99%
ADBE240524C00470000 5/20/2024 2:40 PM 470 14.39 13.80 14.65 -0.98 -6.38% 10 78 29.26%
ADBE240524C00472500 5/15/2024 3:40 PM 472.5 17.45 12.00 13.10 0.00 0.00% 39 168 31.02%
ADBE240524C00475000 5/20/2024 4:59 PM 475 10.78 10.15 11.05 -1.52 -12.36% 37 103 29.38%
ADBE240524C00477500 5/20/2024 5:38 PM 477.5 8.35 8.35 8.80 -2.51 -23.11% 8 229 26.37%
ADBE240524C00480000 5/20/2024 5:43 PM 480 6.90 6.85 7.15 -1.95 -22.03% 185 185 25.64%
ADBE240524C00482500 5/20/2024 5:43 PM 482.5 5.60 5.55 5.85 -1.80 -24.32% 45 208 25.76%
ADBE240524C00485000 5/20/2024 5:47 PM 485 4.55 4.40 4.75 -1.58 -25.77% 184 531 26.01%
ADBE240524C00487500 5/20/2024 5:46 PM 487.5 3.56 3.50 3.75 -1.72 -32.58% 122 202 25.97%
ADBE240524C00490000 5/20/2024 5:51 PM 490 2.75 2.65 2.86 -1.50 -35.29% 571 537 25.68%
ADBE240524C00492500 5/20/2024 5:42 PM 492.5 2.04 2.05 2.22 -1.35 -39.82% 130 209 25.90%
ADBE240524C00495000 5/20/2024 5:48 PM 495 1.61 1.50 1.66 -1.04 -39.25% 228 427 25.87%
ADBE240524C00497500 5/20/2024 5:26 PM 497.5 1.09 1.13 1.29 -0.94 -46.31% 84 245 26.34%
ADBE240524C00500000 5/20/2024 5:49 PM 500 0.86 0.82 0.95 -0.76 -46.91% 740 1,187 26.42%
ADBE240524C00502500 5/20/2024 5:24 PM 502.5 0.60 0.58 0.69 -0.60 -50.00% 281 147 26.49%
ADBE240524C00505000 5/20/2024 5:48 PM 505 0.50 0.45 0.54 -0.43 -46.24% 103 744 27.15%
ADBE240524C00510000 5/20/2024 5:39 PM 510 0.25 0.19 0.31 -0.30 -54.55% 789 484 28.03%
ADBE240524C00515000 5/20/2024 5:52 PM 515 0.15 0.10 0.22 -0.17 -53.12% 750 469 30.03%
ADBE240524C00520000 5/20/2024 5:24 PM 520 0.11 0.06 0.17 -0.11 -50.00% 58 316 32.23%
ADBE240524C00525000 5/20/2024 5:46 PM 525 0.09 0.05 0.10 -0.04 -30.77% 28 145 33.01%
ADBE240524C00530000 5/20/2024 4:56 PM 530 0.08 0.07 0.13 0.00 0.00% 15 72 37.50%
ADBE240524C00535000 5/20/2024 5:02 PM 535 0.06 0.02 0.12 0.00 0.00% 31 315 40.23%
ADBE240524C00540000 5/20/2024 4:59 PM 540 0.04 0.02 0.20 -0.16 -80.00% 2 58 46.58%
ADBE240524C00545000 5/20/2024 2:04 PM 545 0.25 0.01 0.12 0.06 31.58% 1 27 46.29%
ADBE240524C00550000 5/20/2024 3:48 PM 550 0.01 0.01 0.21 -0.14 -93.33% 1 57 53.32%
ADBE240524C00555000 5/13/2024 5:26 PM 555 0.11 0.01 0.50 0.00 0.00% 4 6 58.01%
ADBE240524C00560000 5/20/2024 2:22 PM 560 0.05 0.01 0.08 -0.05 -50.00% 1 31 52.34%
ADBE240524C00565000 5/13/2024 6:39 PM 565 0.08 0.01 1.75 0.00 0.00% 6 13 79.15%
ADBE240524C00570000 5/8/2024 1:30 PM 570 0.14 0.01 1.49 0.00 0.00% 1 19 80.18%
ADBE240524C00575000 5/15/2024 1:30 PM 575 0.31 0.01 1.50 0.00 0.00% 1 1 83.64%
ADBE240524C00580000 5/17/2024 7:58 PM 580 0.01 0.01 0.34 0.00 0.00% 9 47 69.43%
ADBE240524C00585000 5/7/2024 3:39 PM 585 0.36 0.01 2.50 0.00 0.00% - 1 99.29%
ADBE240524C00590000 5/13/2024 7:51 PM 590 0.05 0.01 0.05 0.00 0.00% 2 2 61.33%
ADBE240524C00600000 4/29/2024 1:51 PM 600 0.10 0.01 0.05 0.00 0.00% - 1 66.02%
ADBE240524C00620000 5/9/2024 3:46 PM 620 0.25 0.01 4.20 0.00 0.00% 1 1 135.45%
ADBE240524C00625000 5/20/2024 1:40 PM 625 0.01 0.01 1.20 -0.17 -94.44% 1 1 110.55%
ADBE240524C00675000 5/20/2024 2:17 PM 675 0.01 0.00 4.15 -0.65 -98.48% 20 1 168.99%
ADBE240524C00690000 5/13/2024 5:28 PM 690 0.01 0.00 2.44 0.00 0.00% 5 50 161.33%
ADBE240524C00700000 5/13/2024 5:23 PM 700 0.01 0.00 2.58 0.00 0.00% 50 51 168.07%
ADBE240524C00710000 5/13/2024 5:28 PM 710 0.01 0.00 2.80 0.00 0.00% 20 20 175.59%
ADBE240524C00720000 5/13/2024 5:30 PM 720 0.01 0.00 2.46 0.00 0.00% 8 8 176.81%
ADBE240524C00730000 5/13/2024 5:30 PM 730 0.01 0.00 4.30 0.00 0.00% 5 5 200.22%
ADBE240524C00750000 5/15/2024 6:59 PM 750 0.01 0.00 0.05 0.00 0.00% 35 503 122.66%

Puts

In The Money

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 15 127.34%
ADBE240524P00360000 5/16/2024 3:35 PM 360 0.73 0.00 1.36 0.00 0.00% 1 3 130.86%
ADBE240524P00380000 5/2/2024 7:44 PM 380 0.19 0.01 0.20 0.00 0.00% 1 5 83.98%
ADBE240524P00390000 5/7/2024 3:43 PM 390 0.04 0.01 0.03 -0.09 -69.23% 1 10 63.67%
ADBE240524P00400000 5/20/2024 3:06 PM 400 0.03 0.01 0.07 -0.04 -57.14% 3 56 60.74%
ADBE240524P00405000 5/13/2024 6:39 PM 405 0.09 0.01 0.08 0.00 0.00% 4 48 57.81%
ADBE240524P00410000 5/17/2024 4:32 PM 410 0.04 0.01 0.20 0.00 0.00% 2 28 59.77%
ADBE240524P00415000 5/15/2024 5:55 PM 415 0.07 0.01 0.12 0.00 0.00% 9 48 52.73%
ADBE240524P00420000 5/20/2024 1:40 PM 420 0.05 0.02 0.07 -0.01 -16.67% 3 86 49.41%
ADBE240524P00425000 5/20/2024 4:58 PM 425 0.06 0.03 0.07 -0.03 -33.33% 41 298 45.70%
ADBE240524P00430000 5/17/2024 5:29 PM 430 0.07 0.05 0.09 0.02 40.00% 5 268 43.26%
ADBE240524P00435000 5/20/2024 4:07 PM 435 0.10 0.01 0.09 0.03 42.86% 21 93 39.45%
ADBE240524P00440000 5/20/2024 4:39 PM 440 0.08 0.04 0.12 0.00 0.00% 97 153 37.11%
ADBE240524P00445000 5/20/2024 4:33 PM 445 0.08 0.02 0.14 -0.08 -50.00% 40 140 33.99%
ADBE240524P00450000 5/20/2024 5:46 PM 450 0.15 0.10 0.18 -0.09 -37.50% 888 531 31.15%
ADBE240524P00455000 5/20/2024 5:32 PM 455 0.24 0.15 0.31 -0.17 -41.46% 280 445 29.83%
ADBE240524P00457500 5/20/2024 5:27 PM 457.5 0.32 0.25 0.38 -0.16 -33.33% 1,072 242 28.76%
ADBE240524P00460000 5/20/2024 5:39 PM 460 0.41 0.31 0.44 -0.10 -19.61% 586 484 27.30%
ADBE240524P00462500 5/20/2024 5:24 PM 462.5 0.56 0.48 0.61 -0.24 -30.00% 233 169 26.93%
ADBE240524P00465000 5/20/2024 5:42 PM 465 0.80 0.68 0.83 -0.28 -25.93% 292 318 26.51%
ADBE240524P00467500 5/20/2024 5:42 PM 467.5 1.08 0.96 1.07 -0.29 -21.17% 102 303 25.71%
ADBE240524P00470000 5/20/2024 5:52 PM 470 1.33 1.29 1.37 -0.49 -25.79% 121 450 24.85%
ADBE240524P00472500 5/20/2024 5:35 PM 472.5 2.00 1.78 1.94 -0.45 -18.37% 105 167 25.10%
ADBE240524P00475000 5/20/2024 5:32 PM 475 2.65 2.46 2.62 -0.56 -17.45% 119 387 25.14%
ADBE240524P00477500 5/20/2024 4:22 PM 477.5 3.44 3.15 3.45 -0.40 -10.42% 46 113 25.14%
ADBE240524P00480000 5/20/2024 5:27 PM 480 4.60 4.10 4.35 -0.19 -3.97% 126 223 24.70%
ADBE240524P00482500 5/20/2024 5:26 PM 482.5 5.75 5.35 5.60 -0.28 -4.64% 78 119 25.06%
ADBE240524P00485000 5/20/2024 5:34 PM 485 7.01 6.60 6.95 -0.46 -6.16% 96 365 25.07%
ADBE240524P00487500 5/20/2024 5:14 PM 487.5 8.06 8.15 8.60 -0.50 -5.84% 45 196 25.70%
ADBE240524P00490000 5/20/2024 5:33 PM 490 10.41 9.65 10.30 0.32 3.17% 4 183 25.83%
ADBE240524P00492500 5/20/2024 5:28 PM 492.5 12.31 11.50 12.20 0.51 4.32% 14 37 26.29%
ADBE240524P00495000 5/20/2024 2:09 PM 495 13.90 13.05 14.40 0.29 2.13% 2 64 27.87%
ADBE240524P00497500 5/17/2024 6:50 PM 497.5 15.65 15.80 16.60 0.00 0.00% 1 4 29.07%
ADBE240524P00500000 5/20/2024 5:17 PM 500 17.70 17.35 18.80 0.33 1.90% 9 74 29.85%
ADBE240524P00505000 5/16/2024 2:59 PM 505 21.06 22.30 24.85 0.00 0.00% 3 21 42.70%
ADBE240524P00510000 5/20/2024 2:45 PM 510 28.13 24.70 31.95 1.06 3.92% 1 10 61.49%
ADBE240524P00515000 5/16/2024 2:14 PM 515 29.40 29.60 36.25 0.00 0.00% 2 35 63.15%
ADBE240524P00520000 5/15/2024 2:30 PM 520 41.18 35.70 41.20 0.00 0.00% 1 2 68.40%
ADBE240524P00525000 5/9/2024 2:04 PM 525 37.69 40.75 46.20 0.00 0.00% 9 0 50.90%
ADBE240524P00530000 5/6/2024 3:13 PM 530 37.00 45.75 50.95 0.00 0.00% 1 0 53.56%
ADBE240524P00535000 5/1/2024 1:35 PM 535 71.35 50.90 56.05 0.00 0.00% 2 0 59.28%
ADBE240524P00540000 5/17/2024 3:03 PM 540 57.50 54.00 58.70 0.00 0.00% 4 0 66.14%
ADBE240524P00550000 4/26/2024 1:30 PM 550 77.05 65.95 71.05 0.00 0.00% 1 0 71.46%
ADBE240524P00555000 4/15/2024 5:30 PM 555 83.00 68.00 71.90 0.00 0.00% 1 0 0.00%
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 665 180.50 180.95 186.55 -1.35 -0.74% 1 0 150.34%

Related Tickers

PANW Palo Alto Networks, Inc.
319.83
+0.62%
 
ORCL Oracle Corporation
123.69
+0.15%
 
CRWD CrowdStrike Holdings, Inc.
345.22
-0.21%
 
MSFT Microsoft Corporation
423.87
+0.87%
 
SQ Block, Inc.
72.40
+0.19%
 
PLTR Palantir Technologies Inc.
21.34
-1.95%
 
ZS Zscaler, Inc.
179.64
+0.44%
 
FTNT Fortinet, Inc.
61.68
+0.40%
 
NET Cloudflare, Inc.
74.88
-0.47%
 
MDB MongoDB, Inc.
364.98
-1.57%