NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 2:58 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 | 178.90 | 0.00 | 0.00% | - | 0 | 194.53% |
| ADBE240524C00320000 | 5/17/2024 3:27 PM | 320 | 163.52 | 160.20 | 167.20 | 0.00 | 0.00% | 5 | 5 | 238.57% |
| ADBE240524C00330000 | 5/17/2024 7:00 PM | 330 | 153.95 | 150.60 | 157.25 | 0.00 | 0.00% | 1 | 1 | 121.88% |
| ADBE240524C00350000 | 5/16/2024 4:09 PM | 350 | 136.09 | 131.85 | 137.20 | 0.00 | 0.00% | - | 2 | 141.99% |
| ADBE240524C00360000 | 5/14/2024 5:52 PM | 360 | 109.94 | 120.60 | 127.25 | 0.00 | 0.00% | 1 | 1 | 96.48% |
| ADBE240524C00370000 | 5/16/2024 3:52 PM | 370 | 115.48 | 111.80 | 117.20 | 0.00 | 0.00% | 1 | 3 | 120.02% |
| ADBE240524C00390000 | 5/1/2024 1:38 PM | 390 | 75.10 | 90.45 | 96.95 | 0.00 | 0.00% | - | 1 | 139.60% |
| ADBE240524C00400000 | 5/20/2024 3:31 PM | 400 | 82.50 | 80.60 | 86.55 | -1.25 | -1.49% | 1 | 6 | 122.34% |
| ADBE240524C00410000 | 5/6/2024 3:49 PM | 410 | 84.66 | 71.05 | 77.35 | 0.00 | 0.00% | - | 3 | 71.68% |
| ADBE240524C00420000 | 5/13/2024 4:32 PM | 420 | 68.74 | 60.90 | 67.40 | 0.00 | 0.00% | 1 | 3 | 61.13% |
| ADBE240524C00425000 | 5/1/2024 1:39 PM | 425 | 41.70 | 55.35 | 62.35 | 0.00 | 0.00% | - | 1 | 99.22% |
| ADBE240524C00435000 | 5/20/2024 6:40 PM | 435 | 50.00 | 46.05 | 51.20 | 13.00 | 35.14% | 3 | 4 | 76.34% |
| ADBE240524C00440000 | 5/17/2024 3:27 PM | 440 | 43.61 | 40.80 | 47.45 | 0.00 | 0.00% | 3 | 5 | 80.71% |
| ADBE240524C00445000 | 5/17/2024 3:26 PM | 445 | 38.65 | 35.45 | 42.15 | 0.00 | 0.00% | 2 | 3 | 71.95% |
| ADBE240524C00450000 | 5/15/2024 3:58 PM | 450 | 37.50 | 30.35 | 37.45 | 0.00 | 0.00% | 4 | 6 | 67.58% |
| ADBE240524C00455000 | 5/14/2024 6:32 PM | 455 | 21.78 | 26.10 | 32.30 | 0.00 | 0.00% | - | 5 | 59.88% |
| ADBE240524C00457500 | 5/16/2024 5:38 PM | 457.5 | 28.01 | 23.60 | 29.45 | 0.00 | 0.00% | - | 2 | 54.19% |
| ADBE240524C00460000 | 5/20/2024 5:45 PM | 460 | 23.00 | 22.85 | 26.40 | -0.30 | -1.29% | 1 | 39 | 47.17% |
| ADBE240524C00462500 | 5/14/2024 5:52 PM | 462.5 | 14.05 | 20.60 | 23.70 | 0.00 | 0.00% | 2 | 1 | 42.57% |
| ADBE240524C00465000 | 5/20/2024 4:59 PM | 465 | 19.30 | 19.40 | 23.10 | -0.52 | -2.62% | 5 | 17 | 50.76% |
| ADBE240524C00467500 | 5/14/2024 5:48 PM | 467.5 | 11.70 | 17.70 | 18.60 | 0.00 | 0.00% | 6 | 5 | 35.36% |
| ADBE240524C00470000 | 5/20/2024 6:33 PM | 470 | 15.30 | 15.55 | 16.40 | -0.07 | -0.46% | 11 | 78 | 33.79% |
| ADBE240524C00472500 | 5/15/2024 3:40 PM | 472.5 | 17.45 | 13.20 | 14.35 | 0.00 | 0.00% | 39 | 168 | 32.73% |
| ADBE240524C00475000 | 5/20/2024 6:36 PM | 475 | 11.59 | 11.75 | 12.50 | -0.71 | -5.77% | 47 | 103 | 32.26% |
| ADBE240524C00477500 | 5/20/2024 5:38 PM | 477.5 | 8.35 | 9.50 | 10.55 | -2.51 | -23.11% | 8 | 229 | 30.79% |
| ADBE240524C00480000 | 5/20/2024 6:35 PM | 480 | 8.03 | 8.35 | 8.70 | -0.82 | -9.27% | 186 | 185 | 29.29% |
| ADBE240524C00482500 | 5/20/2024 6:37 PM | 482.5 | 6.75 | 6.85 | 7.15 | -0.65 | -8.78% | 47 | 208 | 28.58% |
| ADBE240524C00485000 | 5/20/2024 6:40 PM | 485 | 5.70 | 5.40 | 5.80 | -0.43 | -7.01% | 205 | 531 | 28.09% |
| ADBE240524C00487500 | 5/20/2024 6:33 PM | 487.5 | 4.14 | 4.30 | 4.65 | -1.14 | -21.59% | 131 | 202 | 27.80% |
| ADBE240524C00490000 | 5/20/2024 6:41 PM | 490 | 3.55 | 3.35 | 3.55 | -0.70 | -16.47% | 620 | 537 | 27.00% |
| ADBE240524C00492500 | 5/20/2024 6:33 PM | 492.5 | 2.40 | 2.60 | 2.78 | -0.99 | -29.20% | 150 | 209 | 27.03% |
| ADBE240524C00495000 | 5/20/2024 6:43 PM | 495 | 2.06 | 2.02 | 2.19 | -0.59 | -22.26% | 285 | 427 | 27.31% |
| ADBE240524C00497500 | 5/20/2024 6:34 PM | 497.5 | 1.42 | 1.47 | 1.60 | -0.61 | -30.05% | 113 | 245 | 26.89% |
| ADBE240524C00500000 | 5/20/2024 6:43 PM | 500 | 1.09 | 1.07 | 1.16 | -0.53 | -32.72% | 826 | 1,187 | 26.67% |
| ADBE240524C00502500 | 5/20/2024 6:40 PM | 502.5 | 0.85 | 0.78 | 0.88 | -0.35 | -29.17% | 288 | 147 | 26.99% |
| ADBE240524C00505000 | 5/20/2024 6:38 PM | 505 | 0.60 | 0.54 | 0.65 | -0.33 | -35.48% | 122 | 744 | 27.17% |
| ADBE240524C00510000 | 5/20/2024 6:43 PM | 510 | 0.33 | 0.28 | 0.40 | -0.22 | -40.74% | 900 | 484 | 28.42% |
| ADBE240524C00515000 | 5/20/2024 6:40 PM | 515 | 0.21 | 0.10 | 0.21 | -0.11 | -42.31% | 815 | 469 | 28.76% |
| ADBE240524C00520000 | 5/20/2024 6:43 PM | 520 | 0.13 | 0.09 | 0.17 | -0.09 | -45.00% | 59 | 316 | 31.25% |
| ADBE240524C00525000 | 5/20/2024 5:46 PM | 525 | 0.11 | 0.05 | 0.14 | -0.02 | -15.38% | 29 | 145 | 33.69% |
| ADBE240524C00530000 | 5/20/2024 4:56 PM | 530 | 0.08 | 0.07 | 0.13 | 0.00 | 0.00% | 15 | 72 | 36.62% |
| ADBE240524C00535000 | 5/20/2024 6:24 PM | 535 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 32 | 315 | 39.36% |
| ADBE240524C00540000 | 5/20/2024 6:21 PM | 540 | 0.11 | 0.02 | 0.20 | -0.09 | -69.23% | 9 | 58 | 45.65% |
| ADBE240524C00545000 | 5/20/2024 6:21 PM | 545 | 0.06 | 0.01 | 0.12 | -0.13 | -34.21% | 8 | 27 | 45.41% |
| ADBE240524C00550000 | 5/20/2024 3:48 PM | 550 | 0.01 | 0.01 | 0.21 | -0.14 | -93.33% | 1 | 57 | 52.34% |
| ADBE240524C00555000 | 5/13/2024 5:26 PM | 555 | 0.11 | 0.01 | 0.48 | 0.00 | 0.00% | 4 | 6 | 56.74% |
| ADBE240524C00560000 | 5/20/2024 2:22 PM | 560 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 31 | 51.56% |
| ADBE240524C00565000 | 5/13/2024 6:39 PM | 565 | 0.08 | 0.01 | 1.75 | 0.00 | 0.00% | 6 | 13 | 78.08% |
| ADBE240524C00570000 | 5/8/2024 1:30 PM | 570 | 0.14 | 0.01 | 1.49 | 0.00 | 0.00% | 1 | 19 | 79.15% |
| ADBE240524C00575000 | 5/15/2024 1:30 PM | 575 | 0.31 | 0.01 | 1.50 | 0.00 | 0.00% | 1 | 1 | 82.62% |
| ADBE240524C00580000 | 5/17/2024 7:58 PM | 580 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 9 | 47 | 68.56% |
| ADBE240524C00585000 | 5/7/2024 3:39 PM | 585 | 0.36 | 0.01 | 2.50 | 0.00 | 0.00% | - | 1 | 98.19% |
| ADBE240524C00590000 | 5/13/2024 7:51 PM | 590 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 2 | 60.94% |
| ADBE240524C00600000 | 4/29/2024 1:51 PM | 600 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | - | 1 | 65.23% |
| ADBE240524C00620000 | 5/9/2024 3:46 PM | 620 | 0.25 | 0.01 | 4.20 | 0.00 | 0.00% | 1 | 1 | 134.28% |
| ADBE240524C00625000 | 5/20/2024 1:40 PM | 625 | 0.01 | 0.01 | 0.53 | -0.17 | -94.44% | 1 | 1 | 97.46% |
| ADBE240524C00675000 | 5/20/2024 2:17 PM | 675 | 0.01 | 0.00 | 4.15 | -0.65 | -98.48% | 20 | 1 | 167.87% |
| ADBE240524C00690000 | 5/13/2024 5:28 PM | 690 | 0.01 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 50 | 153.81% |
| ADBE240524C00700000 | 5/13/2024 5:23 PM | 700 | 0.01 | 0.00 | 1.99 | 0.00 | 0.00% | 50 | 51 | 160.01% |
| ADBE240524C00710000 | 5/13/2024 5:28 PM | 710 | 0.01 | 0.00 | 2.12 | 0.00 | 0.00% | 20 | 20 | 166.70% |
| ADBE240524C00720000 | 5/13/2024 5:30 PM | 720 | 0.01 | 0.00 | 1.97 | 0.00 | 0.00% | 8 | 8 | 169.58% |
| ADBE240524C00730000 | 5/13/2024 5:30 PM | 730 | 0.01 | 0.00 | 2.97 | 0.00 | 0.00% | 5 | 5 | 186.43% |
| ADBE240524C00750000 | 5/15/2024 6:59 PM | 750 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 503 | 121.88% |
| 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 | 128.13% |
| ADBE240524P00360000 | 5/16/2024 3:35 PM | 360 | 0.73 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 100.59% |
| ADBE240524P00380000 | 5/20/2024 6:24 PM | 380 | 0.01 | 0.01 | 0.15 | -0.18 | -94.74% | 125 | 5 | 82.23% |
| ADBE240524P00390000 | 5/7/2024 3:43 PM | 390 | 0.04 | 0.01 | 0.03 | -0.09 | -69.23% | 1 | 10 | 64.06% |
| ADBE240524P00400000 | 5/20/2024 3:06 PM | 400 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 3 | 56 | 61.33% |
| ADBE240524P00405000 | 5/13/2024 6:39 PM | 405 | 0.09 | 0.01 | 0.09 | 0.00 | 0.00% | 4 | 48 | 59.18% |
| ADBE240524P00410000 | 5/17/2024 4:32 PM | 410 | 0.04 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 28 | 60.64% |
| ADBE240524P00415000 | 5/15/2024 5:55 PM | 415 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 9 | 48 | 53.52% |
| ADBE240524P00420000 | 5/20/2024 1:40 PM | 420 | 0.05 | 0.02 | 0.25 | -0.01 | -16.67% | 3 | 86 | 54.59% |
| ADBE240524P00425000 | 5/20/2024 4:58 PM | 425 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 41 | 298 | 46.48% |
| ADBE240524P00430000 | 5/17/2024 5:29 PM | 430 | 0.07 | 0.05 | 0.08 | 0.02 | 40.00% | 5 | 268 | 43.46% |
| ADBE240524P00435000 | 5/20/2024 4:07 PM | 435 | 0.10 | 0.01 | 0.10 | 0.03 | 42.86% | 21 | 93 | 40.92% |
| ADBE240524P00440000 | 5/20/2024 6:39 PM | 440 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 113 | 153 | 37.99% |
| ADBE240524P00445000 | 5/20/2024 4:33 PM | 445 | 0.08 | 0.02 | 0.14 | -0.08 | -50.00% | 40 | 140 | 34.86% |
| ADBE240524P00450000 | 5/20/2024 6:43 PM | 450 | 0.12 | 0.10 | 0.15 | -0.12 | -48.00% | 953 | 531 | 31.20% |
| ADBE240524P00455000 | 5/20/2024 6:35 PM | 455 | 0.20 | 0.15 | 0.22 | -0.21 | -51.22% | 345 | 445 | 29.00% |
| ADBE240524P00457500 | 5/20/2024 6:41 PM | 457.5 | 0.25 | 0.25 | 0.37 | -0.23 | -42.59% | 1,078 | 242 | 29.69% |
| ADBE240524P00460000 | 5/20/2024 6:43 PM | 460 | 0.31 | 0.29 | 0.38 | -0.20 | -37.04% | 605 | 484 | 27.54% |
| ADBE240524P00462500 | 5/20/2024 6:08 PM | 462.5 | 0.54 | 0.40 | 0.51 | -0.26 | -32.50% | 236 | 169 | 26.95% |
| ADBE240524P00465000 | 5/20/2024 6:40 PM | 465 | 0.62 | 0.57 | 0.67 | -0.46 | -42.59% | 301 | 318 | 26.22% |
| ADBE240524P00467500 | 5/20/2024 6:33 PM | 467.5 | 0.91 | 0.76 | 0.89 | -0.46 | -33.58% | 109 | 303 | 25.61% |
| ADBE240524P00470000 | 5/20/2024 6:43 PM | 470 | 1.10 | 1.06 | 1.19 | -0.72 | -36.73% | 208 | 450 | 25.10% |
| ADBE240524P00472500 | 5/20/2024 6:38 PM | 472.5 | 1.58 | 1.46 | 1.58 | -0.87 | -35.51% | 109 | 167 | 24.59% |
| ADBE240524P00475000 | 5/20/2024 6:40 PM | 475 | 2.00 | 1.91 | 2.13 | -1.21 | -37.69% | 131 | 387 | 24.37% |
| ADBE240524P00477500 | 5/20/2024 6:33 PM | 477.5 | 3.00 | 2.52 | 2.81 | -0.84 | -21.87% | 105 | 113 | 24.09% |
| ADBE240524P00480000 | 5/20/2024 6:33 PM | 480 | 3.79 | 3.40 | 3.60 | -1.00 | -20.88% | 137 | 223 | 23.59% |
| ADBE240524P00482500 | 5/20/2024 6:21 PM | 482.5 | 5.25 | 4.35 | 4.65 | -0.78 | -12.94% | 81 | 119 | 23.51% |
| ADBE240524P00485000 | 5/20/2024 6:40 PM | 485 | 5.77 | 5.60 | 5.90 | -1.70 | -22.76% | 102 | 365 | 23.48% |
| ADBE240524P00487500 | 5/20/2024 5:14 PM | 487.5 | 8.06 | 6.95 | 7.40 | -0.50 | -5.84% | 45 | 196 | 23.75% |
| ADBE240524P00490000 | 5/20/2024 6:33 PM | 490 | 9.50 | 8.35 | 8.90 | -0.59 | -5.85% | 9 | 183 | 23.18% |
| ADBE240524P00492500 | 5/20/2024 5:28 PM | 492.5 | 12.31 | 10.15 | 10.55 | 0.51 | 4.32% | 14 | 37 | 22.43% |
| ADBE240524P00495000 | 5/20/2024 2:09 PM | 495 | 13.90 | 12.00 | 12.50 | 0.29 | 2.13% | 2 | 64 | 22.36% |
| ADBE240524P00497500 | 5/17/2024 6:50 PM | 497.5 | 15.65 | 13.90 | 14.75 | 0.00 | 0.00% | 1 | 4 | 23.56% |
| ADBE240524P00500000 | 5/20/2024 6:33 PM | 500 | 17.50 | 16.10 | 16.90 | 0.13 | 0.75% | 16 | 74 | 23.41% |
| ADBE240524P00505000 | 5/16/2024 2:59 PM | 505 | 21.06 | 20.20 | 25.60 | 0.00 | 0.00% | 3 | 21 | 53.00% |
| ADBE240524P00510000 | 5/20/2024 2:45 PM | 510 | 28.13 | 23.65 | 30.25 | 1.06 | 3.92% | 1 | 10 | 57.29% |
| ADBE240524P00515000 | 5/16/2024 2:14 PM | 515 | 29.40 | 27.70 | 34.80 | 0.00 | 0.00% | 2 | 35 | 60.41% |
| ADBE240524P00520000 | 5/15/2024 2:30 PM | 520 | 41.18 | 34.45 | 39.80 | 0.00 | 0.00% | 1 | 2 | 65.98% |
| ADBE240524P00525000 | 5/9/2024 2:04 PM | 525 | 37.69 | 37.65 | 44.75 | 0.00 | 0.00% | 9 | 0 | 71.01% |
| ADBE240524P00530000 | 5/6/2024 3:13 PM | 530 | 37.00 | 44.00 | 50.10 | 0.00 | 0.00% | 1 | 0 | 52.00% |
| ADBE240524P00535000 | 5/1/2024 1:35 PM | 535 | 71.35 | 48.55 | 55.10 | 0.00 | 0.00% | 2 | 0 | 52.78% |
| ADBE240524P00540000 | 5/17/2024 3:03 PM | 540 | 57.50 | 53.60 | 58.40 | 0.00 | 0.00% | 4 | 0 | 74.95% |
| ADBE240524P00550000 | 4/26/2024 1:30 PM | 550 | 77.05 | 63.10 | 69.70 | 0.00 | 0.00% | 1 | 0 | 54.10% |
| ADBE240524P00555000 | 4/15/2024 5:30 PM | 555 | 83.00 | 68.00 | 71.90 | 0.00 | 0.00% | 1 | 0 | 68.90% |
| 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 | 178.10 | 185.15 | -1.35 | -0.74% | 1 | 0 | 126.95% |
Related Tickers
PANW Palo Alto Networks, Inc.
320.21
+0.74%
ORCL Oracle Corporation
123.97
+0.38%
CRWD CrowdStrike Holdings, Inc.
346.90
+0.28%
MSFT Microsoft Corporation
424.59
+1.04%
SQ Block, Inc.
73.02
+1.05%
PLTR Palantir Technologies Inc.
21.45
-1.42%
ZS Zscaler, Inc.
180.64
+1.00%
FTNT Fortinet, Inc.
61.90
+0.77%
NET Cloudflare, Inc.
75.20
-0.04%
MDB MongoDB, Inc.
367.08
-1.01%