NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 12:12 PM 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 | 109.00 | 116.90 | 0.00 | 0.00% | 1 | 1 | 147.85% |
| ADBE240607C00350000 | 5/31/2024 3:55 PM | 350 | 85.38 | 90.15 | 97.15 | 0.00 | 0.00% | 2 | 2 | 135.28% |
| ADBE240607C00370000 | 5/31/2024 3:55 PM | 370 | 65.47 | 69.00 | 76.60 | 0.00 | 0.00% | 1 | 1 | 95.73% |
| ADBE240607C00380000 | 5/10/2024 5:45 PM | 380 | 106.00 | 58.40 | 66.45 | 0.00 | 0.00% | 1 | 1 | 76.95% |
| ADBE240607C00400000 | 5/17/2024 6:46 PM | 400 | 84.50 | 39.10 | 46.45 | 0.00 | 0.00% | 1 | 0 | 60.30% |
| ADBE240607C00405000 | 5/31/2024 7:59 PM | 405 | 40.00 | 34.30 | 41.30 | 0.00 | 0.00% | 180 | 85 | 54.76% |
| ADBE240607C00410000 | 5/31/2024 1:53 PM | 410 | 32.83 | 29.40 | 35.45 | 0.00 | 0.00% | 6 | 8 | 72.31% |
| ADBE240607C00415000 | 5/31/2024 7:30 PM | 415 | 23.63 | 24.50 | 30.75 | 0.00 | 0.00% | 5 | 7 | 66.87% |
| ADBE240607C00420000 | 5/31/2024 3:57 PM | 420 | 17.06 | 21.35 | 26.40 | 0.00 | 0.00% | 2 | 2 | 63.21% |
| ADBE240607C00425000 | 5/31/2024 7:37 PM | 425 | 23.00 | 17.60 | 19.75 | 7.25 | 46.03% | 2 | 29 | 44.75% |
| ADBE240607C00430000 | 6/3/2024 1:32 PM | 430 | 18.90 | 11.20 | 15.30 | 2.51 | 15.31% | 3 | 72 | 40.04% |
| ADBE240607C00435000 | 6/3/2024 3:34 PM | 435 | 11.42 | 10.75 | 11.60 | -1.75 | -13.29% | 52 | 257 | 38.09% |
| ADBE240607C00440000 | 6/3/2024 3:24 PM | 440 | 8.17 | 7.60 | 8.05 | -1.33 | -14.00% | 119 | 217 | 34.83% |
| ADBE240607C00445000 | 6/3/2024 3:56 PM | 445 | 5.23 | 5.00 | 5.35 | -1.47 | -21.94% | 114 | 276 | 33.20% |
| ADBE240607C00450000 | 6/3/2024 3:56 PM | 450 | 3.25 | 3.25 | 3.45 | -1.40 | -30.11% | 395 | 356 | 32.72% |
| ADBE240607C00455000 | 6/3/2024 3:51 PM | 455 | 2.07 | 1.97 | 2.18 | -1.03 | -33.23% | 280 | 457 | 32.86% |
| ADBE240607C00460000 | 6/3/2024 3:56 PM | 460 | 1.20 | 1.17 | 1.37 | -0.69 | -36.51% | 335 | 746 | 33.45% |
| ADBE240607C00462500 | 6/3/2024 3:18 PM | 462.5 | 0.93 | 0.86 | 1.05 | -0.40 | -30.08% | 133 | 169 | 33.51% |
| ADBE240607C00465000 | 6/3/2024 3:47 PM | 465 | 0.65 | 0.68 | 0.80 | -0.56 | -46.28% | 320 | 268 | 33.62% |
| ADBE240607C00467500 | 6/3/2024 3:51 PM | 467.5 | 0.54 | 0.50 | 0.61 | -0.40 | -42.55% | 25 | 122 | 33.79% |
| ADBE240607C00470000 | 6/3/2024 3:54 PM | 470 | 0.47 | 0.36 | 0.50 | -0.16 | -25.40% | 278 | 561 | 34.60% |
| ADBE240607C00472500 | 6/3/2024 3:31 PM | 472.5 | 0.28 | 0.14 | 0.36 | -0.37 | -56.92% | 27 | 268 | 34.42% |
| ADBE240607C00475000 | 6/3/2024 3:24 PM | 475 | 0.06 | 0.08 | 0.34 | -0.24 | -80.00% | 647 | 423 | 36.18% |
| ADBE240607C00477500 | 6/3/2024 2:18 PM | 477.5 | 0.25 | 0.05 | 0.30 | 0.09 | 56.25% | 16 | 127 | 37.35% |
| ADBE240607C00480000 | 6/3/2024 3:50 PM | 480 | 0.13 | 0.09 | 0.22 | -0.12 | -48.00% | 1,351 | 1,156 | 37.31% |
| ADBE240607C00482500 | 6/3/2024 3:18 PM | 482.5 | 0.21 | 0.03 | 0.27 | 0.05 | 31.25% | 29 | 297 | 40.63% |
| ADBE240607C00485000 | 6/3/2024 3:42 PM | 485 | 0.10 | 0.04 | 0.18 | -0.11 | -52.38% | 194 | 466 | 39.84% |
| ADBE240607C00487500 | 6/3/2024 3:26 PM | 487.5 | 0.11 | 0.01 | 0.18 | -0.03 | -21.43% | 6 | 71 | 41.65% |
| ADBE240607C00490000 | 6/3/2024 3:56 PM | 490 | 0.03 | 0.08 | 0.10 | -0.07 | -43.75% | 86 | 484 | 39.94% |
| ADBE240607C00492500 | 6/3/2024 2:38 PM | 492.5 | 0.26 | 0.03 | 0.21 | 0.18 | 225.00% | 2 | 70 | 46.29% |
| ADBE240607C00495000 | 6/3/2024 2:38 PM | 495 | 0.08 | 0.02 | 0.15 | 0.02 | 33.33% | 23 | 283 | 45.75% |
| ADBE240607C00497500 | 5/31/2024 7:56 PM | 497.5 | 0.13 | 0.01 | 0.21 | -0.02 | -13.33% | 1 | 48 | 49.90% |
| ADBE240607C00500000 | 6/3/2024 3:44 PM | 500 | 0.06 | 0.05 | 0.10 | 0.01 | 20.00% | 30 | 947 | 46.48% |
| ADBE240607C00502500 | 6/3/2024 2:41 PM | 502.5 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 5 | 44 | 50.78% |
| ADBE240607C00505000 | 6/3/2024 2:45 PM | 505 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 35 | 566 | 49.71% |
| ADBE240607C00510000 | 6/3/2024 3:48 PM | 510 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 56 | 729 | 49.61% |
| ADBE240607C00515000 | 6/3/2024 3:54 PM | 515 | 0.04 | 0.04 | 0.07 | -0.01 | -16.67% | 18 | 507 | 52.15% |
| ADBE240607C00520000 | 5/31/2024 7:44 PM | 520 | 0.05 | 0.01 | 0.10 | 0.00 | 0.00% | 30 | 480 | 54.88% |
| ADBE240607C00525000 | 5/31/2024 7:08 PM | 525 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 151 | 485 | 54.30% |
| ADBE240607C00530000 | 5/31/2024 2:24 PM | 530 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 7 | 87 | 60.55% |
| ADBE240607C00535000 | 5/31/2024 4:30 PM | 535 | 0.05 | 0.01 | 0.30 | 0.00 | 0.00% | 4 | 115 | 71.58% |
| ADBE240607C00540000 | 6/3/2024 1:58 PM | 540 | 0.02 | 0.00 | 0.07 | -0.08 | -80.00% | 4 | 177 | 62.89% |
| ADBE240607C00545000 | 6/3/2024 2:13 PM | 545 | 0.05 | 0.01 | 1.04 | -0.13 | -72.22% | 8 | 60 | 92.43% |
| ADBE240607C00550000 | 5/31/2024 2:36 PM | 550 | 0.07 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 94 | 74.22% |
| ADBE240607C00555000 | 5/31/2024 5:04 PM | 555 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 13 | 159 | 73.83% |
| ADBE240607C00560000 | 5/29/2024 6:25 PM | 560 | 0.08 | 0.01 | 0.06 | 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 | 122.71% |
| ADBE240607C00570000 | 5/15/2024 6:34 PM | 570 | 0.27 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 140.63% |
| ADBE240607C00580000 | 5/10/2024 3:45 PM | 580 | 0.20 | 0.01 | 4.30 | 0.00 | 0.00% | - | 5 | 147.80% |
| ADBE240607C00585000 | 5/16/2024 4:07 PM | 585 | 0.13 | 0.01 | 0.22 | 0.00 | 0.00% | 4 | 20 | 96.09% |
| ADBE240607C00590000 | 4/26/2024 6:55 PM | 590 | 0.28 | 0.00 | 1.47 | 0.00 | 0.00% | 1 | 1 | 126.90% |
| ADBE240607C00595000 | 5/31/2024 3:20 PM | 595 | 0.01 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 158.23% |
| ADBE240607C00600000 | 5/15/2024 3:05 PM | 600 | 0.06 | 0.01 | 0.11 | 0.00 | 0.00% | 10 | 11 | 96.48% |
| ADBE240607C00615000 | 5/30/2024 4:06 PM | 615 | 0.02 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 171.48% |
| ADBE240607C00670000 | 5/28/2024 2:38 PM | 670 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 27 | 120.70% |
| 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 | 6/3/2024 3:46 PM | 320 | 0.08 | 0.00 | 0.15 | -0.11 | -36.67% | 1 | 2 | 107.03% |
| ADBE240607P00330000 | 5/14/2024 4:08 PM | 330 | 0.02 | 0.00 | 4.30 | -0.04 | -66.67% | 1 | 1 | 165.77% |
| ADBE240607P00350000 | 5/31/2024 5:35 PM | 350 | 0.03 | 0.01 | 1.69 | 0.00 | 0.00% | 1 | 1 | 113.77% |
| ADBE240607P00360000 | 5/31/2024 7:42 PM | 360 | 0.10 | 0.01 | 0.24 | 0.00 | 0.00% | 14 | 19 | 75.59% |
| ADBE240607P00370000 | 6/3/2024 3:52 PM | 370 | 0.07 | 0.01 | 0.12 | -0.20 | -42.55% | 10 | 4 | 61.33% |
| ADBE240607P00380000 | 5/31/2024 6:53 PM | 380 | 0.21 | 0.01 | 0.10 | 0.00 | 0.00% | 42 | 80 | 51.95% |
| ADBE240607P00390000 | 6/3/2024 3:19 PM | 390 | 0.21 | 0.04 | 0.15 | 0.09 | 75.00% | 29 | 142 | 50.20% |
| ADBE240607P00400000 | 6/3/2024 3:41 PM | 400 | 0.19 | 0.12 | 0.30 | 0.07 | 58.33% | 48 | 182 | 46.29% |
| ADBE240607P00405000 | 6/3/2024 2:53 PM | 405 | 0.19 | 0.08 | 0.36 | -0.08 | -29.63% | 113 | 29 | 42.82% |
| ADBE240607P00410000 | 6/3/2024 3:47 PM | 410 | 0.36 | 0.25 | 0.42 | 0.04 | 12.50% | 44 | 148 | 39.01% |
| ADBE240607P00415000 | 6/3/2024 3:46 PM | 415 | 0.52 | 0.42 | 0.53 | -0.15 | -22.39% | 654 | 246 | 35.65% |
| ADBE240607P00420000 | 6/3/2024 3:55 PM | 420 | 0.74 | 0.67 | 0.79 | -0.06 | -7.23% | 727 | 1,631 | 33.45% |
| ADBE240607P00425000 | 6/3/2024 3:24 PM | 425 | 1.32 | 1.12 | 1.47 | 0.09 | 7.32% | 67 | 640 | 33.57% |
| ADBE240607P00430000 | 6/3/2024 3:54 PM | 430 | 1.97 | 1.87 | 2.25 | -0.10 | -4.83% | 668 | 1,355 | 31.90% |
| ADBE240607P00435000 | 6/3/2024 3:54 PM | 435 | 3.18 | 3.15 | 3.40 | -0.07 | -2.15% | 204 | 1,326 | 30.20% |
| ADBE240607P00440000 | 6/3/2024 3:55 PM | 440 | 5.05 | 4.90 | 5.35 | 0.66 | 15.03% | 377 | 500 | 29.94% |
| ADBE240607P00445000 | 6/3/2024 3:55 PM | 445 | 7.48 | 7.35 | 7.90 | 0.64 | 9.36% | 114 | 489 | 29.51% |
| ADBE240607P00450000 | 6/3/2024 2:55 PM | 450 | 10.80 | 10.50 | 11.25 | 0.87 | 8.76% | 37 | 927 | 29.99% |
| ADBE240607P00455000 | 6/3/2024 3:46 PM | 455 | 15.12 | 14.20 | 15.10 | 1.72 | 12.84% | 19 | 444 | 30.37% |
| ADBE240607P00460000 | 6/3/2024 3:55 PM | 460 | 18.45 | 17.80 | 19.15 | 0.45 | 2.50% | 28 | 617 | 28.86% |
| ADBE240607P00462500 | 6/3/2024 3:18 PM | 462.5 | 20.36 | 20.15 | 21.45 | -7.28 | -26.34% | 1 | 66 | 29.37% |
| ADBE240607P00465000 | 6/3/2024 3:55 PM | 465 | 23.18 | 21.50 | 24.85 | -5.99 | -20.13% | 33 | 566 | 40.76% |
| ADBE240607P00467500 | 6/3/2024 3:24 PM | 467.5 | 24.44 | 23.85 | 27.25 | -5.56 | -18.53% | 2 | 173 | 42.70% |
| ADBE240607P00470000 | 6/3/2024 3:49 PM | 470 | 28.14 | 26.45 | 30.50 | 1.67 | 6.29% | 45 | 313 | 51.83% |
| ADBE240607P00472500 | 6/3/2024 3:38 PM | 472.5 | 30.40 | 27.10 | 33.75 | -3.66 | -10.75% | 3 | 96 | 60.50% |
| ADBE240607P00475000 | 6/3/2024 2:50 PM | 475 | 33.22 | 30.55 | 35.35 | 1.12 | 3.49% | 56 | 229 | 56.24% |
| ADBE240607P00477500 | 5/31/2024 7:06 PM | 477.5 | 41.96 | 32.00 | 39.20 | 0.00 | 0.00% | 6 | 58 | 69.75% |
| ADBE240607P00480000 | 6/3/2024 2:08 PM | 480 | 33.96 | 34.70 | 41.55 | -1.97 | -5.48% | 5 | 290 | 71.52% |
| ADBE240607P00482500 | 5/31/2024 1:38 PM | 482.5 | 40.30 | 36.45 | 42.60 | 0.00 | 0.00% | 1 | 144 | 61.89% |
| ADBE240607P00485000 | 5/31/2024 6:44 PM | 485 | 50.25 | 40.40 | 46.45 | 0.00 | 0.00% | 1 | 69 | 76.37% |
| ADBE240607P00487500 | 5/31/2024 5:23 PM | 487.5 | 49.36 | 41.85 | 49.00 | 0.00 | 0.00% | 1 | 0 | 79.49% |
| ADBE240607P00490000 | 5/31/2024 7:42 PM | 490 | 50.66 | 44.00 | 51.50 | 0.00 | 0.00% | 199 | 8 | 82.20% |
| ADBE240607P00492500 | 5/30/2024 7:52 PM | 492.5 | 48.50 | 46.55 | 53.05 | 0.00 | 0.00% | 65 | 0 | 76.34% |
| ADBE240607P00495000 | 5/31/2024 6:49 PM | 495 | 58.00 | 48.60 | 56.50 | 0.00 | 0.00% | 11 | 5 | 87.48% |
| ADBE240607P00500000 | 5/30/2024 7:52 PM | 500 | 51.30 | 53.95 | 62.20 | 0.00 | 0.00% | 146 | 0 | 98.52% |
| ADBE240607P00505000 | 5/30/2024 7:52 PM | 505 | 55.75 | 58.40 | 66.70 | 0.00 | 0.00% | 82 | 0 | 99.40% |
| ADBE240607P00510000 | 5/30/2024 7:13 PM | 510 | 60.50 | 63.35 | 71.90 | 0.00 | 0.00% | 46 | 0 | 106.13% |
| ADBE240607P00515000 | 5/30/2024 7:13 PM | 515 | 66.17 | 68.25 | 76.50 | 0.00 | 0.00% | 250 | 0 | 107.28% |
| ADBE240607P00520000 | 5/30/2024 7:13 PM | 520 | 71.20 | 73.55 | 81.50 | 0.00 | 0.00% | 77 | 0 | 111.94% |
| ADBE240607P00525000 | 5/31/2024 7:15 PM | 525 | 88.45 | 78.35 | 86.90 | 0.00 | 0.00% | 1 | 0 | 120.39% |
| ADBE240607P00530000 | 5/21/2024 2:20 PM | 530 | 46.63 | 83.60 | 91.70 | 0.00 | 0.00% | 4 | 0 | 123.00% |
| ADBE240607P00540000 | 5/23/2024 1:49 PM | 540 | 55.00 | 93.55 | 101.90 | 0.00 | 0.00% | - | 0 | 133.79% |
| 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.
306.06
-2.43%
PANW Palo Alto Networks, Inc.
293.21
-0.58%
MDB MongoDB, Inc.
239.29
+1.37%
ZS Zscaler, Inc.
169.78
-0.11%
MSFT Microsoft Corporation
410.90
-1.02%
PATH UiPath Inc.
11.87
-3.18%
ORCL Oracle Corporation
117.86
+0.57%
OKTA Okta, Inc.
88.21
-0.53%
NET Cloudflare, Inc.
66.83
-1.27%
PLTR Palantir Technologies Inc.
21.31
-1.71%