NasdaqGS - Nasdaq Real Time Price USD

Adobe Inc. (ADBE)

444.76 -1.11 (-0.25%)
At close: May 31 at 4:00 PM EDT
445.86 +1.10 (+0.25%)
Pre-Market: 7:06 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 1 0.00%
ADBE240607C00350000 5/31/2024 3:55 PM 350 85.38 0.00 0.00 0.00 0.00% 2 2 0.00%
ADBE240607C00370000 5/31/2024 3:55 PM 370 65.47 0.00 0.00 0.00 0.00% 1 1 0.00%
ADBE240607C00380000 5/10/2024 5:45 PM 380 106.00 0.00 0.00 0.00 0.00% 1 1 0.00%
ADBE240607C00400000 5/17/2024 6:46 PM 400 84.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240607C00405000 5/31/2024 7:59 PM 405 40.00 0.00 0.00 0.00 0.00% 180 85 0.00%
ADBE240607C00410000 5/31/2024 1:53 PM 410 32.83 0.00 0.00 0.00 0.00% 6 8 0.00%
ADBE240607C00415000 5/31/2024 7:30 PM 415 23.63 0.00 0.00 0.00 0.00% 5 7 0.00%
ADBE240607C00420000 5/31/2024 3:57 PM 420 17.06 0.00 0.00 0.00 0.00% 2 2 0.00%
ADBE240607C00425000 5/31/2024 7:37 PM 425 15.75 0.00 0.00 0.00 0.00% 31 29 0.00%
ADBE240607C00430000 5/31/2024 7:58 PM 430 16.39 0.00 0.00 0.00 0.00% 147 72 0.00%
ADBE240607C00435000 5/31/2024 7:59 PM 435 13.17 0.00 0.00 0.00 0.00% 1,000 257 0.00%
ADBE240607C00440000 5/31/2024 7:59 PM 440 9.50 0.00 0.00 0.00 0.00% 925 217 0.00%
ADBE240607C00445000 5/31/2024 7:59 PM 445 6.70 0.00 0.00 0.00 0.00% 615 276 0.20%
ADBE240607C00450000 5/31/2024 7:59 PM 450 4.65 0.00 0.00 0.00 0.00% 672 356 3.13%
ADBE240607C00455000 5/31/2024 7:59 PM 455 3.10 0.00 0.00 0.00 0.00% 486 457 6.25%
ADBE240607C00460000 5/31/2024 7:59 PM 460 1.89 0.00 0.00 0.00 0.00% 1,406 746 6.25%
ADBE240607C00462500 5/31/2024 7:59 PM 462.5 1.33 0.00 0.00 0.00 0.00% 141 169 6.25%
ADBE240607C00465000 5/31/2024 7:59 PM 465 1.21 0.00 0.00 0.00 0.00% 155 268 6.25%
ADBE240607C00467500 5/31/2024 7:59 PM 467.5 0.94 0.00 0.00 0.00 0.00% 97 122 12.50%
ADBE240607C00470000 5/31/2024 7:59 PM 470 0.63 0.00 0.00 0.00 0.00% 604 561 12.50%
ADBE240607C00472500 5/31/2024 7:57 PM 472.5 0.65 0.00 0.00 0.00 0.00% 165 268 12.50%
ADBE240607C00475000 5/31/2024 7:58 PM 475 0.30 0.00 0.00 0.00 0.00% 272 423 12.50%
ADBE240607C00477500 5/31/2024 7:31 PM 477.5 0.16 0.00 0.00 0.00 0.00% 16 127 12.50%
ADBE240607C00480000 5/31/2024 7:59 PM 480 0.25 0.00 0.00 0.00 0.00% 153 1,156 12.50%
ADBE240607C00482500 5/31/2024 7:22 PM 482.5 0.16 0.00 0.00 0.00 0.00% 48 297 12.50%
ADBE240607C00485000 5/31/2024 7:59 PM 485 0.21 0.00 0.00 0.00 0.00% 82 466 12.50%
ADBE240607C00487500 5/31/2024 2:20 PM 487.5 0.14 0.00 0.00 0.00 0.00% 1 71 12.50%
ADBE240607C00490000 5/31/2024 7:55 PM 490 0.10 0.00 0.00 0.00 0.00% 165 484 12.50%
ADBE240607C00492500 5/31/2024 7:20 PM 492.5 0.08 0.00 0.00 0.00 0.00% 15 70 25.00%
ADBE240607C00495000 5/31/2024 7:26 PM 495 0.06 0.00 0.00 0.00 0.00% 33 283 25.00%
ADBE240607C00497500 5/31/2024 7:56 PM 497.5 0.15 0.00 0.00 0.00 0.00% 7 48 25.00%
ADBE240607C00500000 5/31/2024 7:51 PM 500 0.05 0.00 0.00 0.00 0.00% 131 947 25.00%
ADBE240607C00502500 5/31/2024 3:24 PM 502.5 0.08 0.00 0.00 0.00 0.00% 13 44 25.00%
ADBE240607C00505000 5/31/2024 5:58 PM 505 0.07 0.00 0.00 0.00 0.00% 143 566 25.00%
ADBE240607C00510000 5/31/2024 6:17 PM 510 0.06 0.00 0.00 0.00 0.00% 186 729 25.00%
ADBE240607C00515000 5/31/2024 7:23 PM 515 0.05 0.00 0.00 0.00 0.00% 57 507 25.00%
ADBE240607C00520000 5/31/2024 7:44 PM 520 0.05 0.00 0.00 0.00 0.00% 30 480 25.00%
ADBE240607C00525000 5/31/2024 7:08 PM 525 0.05 0.00 0.00 0.00 0.00% 151 485 25.00%
ADBE240607C00530000 5/31/2024 2:24 PM 530 0.06 0.00 0.00 0.00 0.00% 7 87 25.00%
ADBE240607C00535000 5/31/2024 4:30 PM 535 0.05 0.00 0.00 0.00 0.00% 4 115 25.00%
ADBE240607C00540000 5/31/2024 4:49 PM 540 0.10 0.00 0.00 0.00 0.00% 25 177 25.00%
ADBE240607C00545000 5/30/2024 7:48 PM 545 0.18 0.00 0.00 0.00 0.00% 27 60 25.00%
ADBE240607C00550000 5/31/2024 2:36 PM 550 0.07 0.00 0.00 0.00 0.00% 1 94 25.00%
ADBE240607C00555000 5/31/2024 5:04 PM 555 0.06 0.00 0.00 0.00 0.00% 13 159 50.00%
ADBE240607C00560000 5/29/2024 6:25 PM 560 0.08 0.00 0.00 0.00 0.00% 142 155 50.00%
ADBE240607C00565000 5/29/2024 5:41 PM 565 0.09 0.00 0.00 0.00 0.00% 90 108 50.00%
ADBE240607C00570000 5/15/2024 6:34 PM 570 0.27 0.00 0.00 0.00 0.00% 1 1 50.00%
ADBE240607C00580000 5/10/2024 3:45 PM 580 0.20 0.00 0.00 0.00 0.00% - 5 50.00%
ADBE240607C00585000 5/16/2024 4:07 PM 585 0.13 0.00 0.00 0.00 0.00% 4 20 50.00%
ADBE240607C00590000 4/26/2024 6:55 PM 590 0.28 0.00 1.47 0.00 0.00% 1 1 124.27%
ADBE240607C00595000 5/31/2024 3:20 PM 595 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%
ADBE240607C00600000 5/15/2024 3:05 PM 600 0.06 0.00 0.00 0.00 0.00% 10 11 50.00%
ADBE240607C00615000 5/30/2024 4:06 PM 615 0.02 0.00 0.00 0.00 0.00% 1 1 50.00%
ADBE240607C00670000 5/28/2024 2:38 PM 670 0.04 0.00 0.00 0.00 0.00% 7 27 50.00%
ADBE240607C00700000 5/30/2024 7:51 PM 700 0.01 0.00 0.00 0.00 0.00% 99 104 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE240607P00320000 5/31/2024 7:10 PM 320 0.19 0.00 0.00 0.00 0.00% 2 2 50.00%
ADBE240607P00330000 5/14/2024 4:08 PM 330 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
ADBE240607P00350000 5/31/2024 5:35 PM 350 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240607P00360000 5/31/2024 7:42 PM 360 0.10 0.00 0.00 0.00 0.00% 14 19 50.00%
ADBE240607P00370000 5/14/2024 6:14 PM 370 0.27 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE240607P00380000 5/31/2024 6:53 PM 380 0.21 0.00 0.00 0.00 0.00% 42 0 25.00%
ADBE240607P00390000 5/31/2024 7:44 PM 390 0.12 0.00 0.00 0.00 0.00% 132 142 25.00%
ADBE240607P00400000 5/31/2024 7:56 PM 400 0.12 0.00 0.00 0.00 0.00% 295 182 25.00%
ADBE240607P00405000 5/31/2024 7:47 PM 405 0.27 0.00 0.00 0.00 0.00% 28 29 12.50%
ADBE240607P00410000 5/31/2024 7:56 PM 410 0.32 0.00 0.00 0.00 0.00% 158 148 12.50%
ADBE240607P00415000 5/31/2024 7:46 PM 415 0.67 0.00 0.00 0.00 0.00% 359 246 12.50%
ADBE240607P00420000 5/31/2024 7:54 PM 420 0.80 0.00 0.00 0.00 0.00% 477 0 12.50%
ADBE240607P00425000 5/31/2024 7:57 PM 425 1.23 0.00 0.00 0.00 0.00% 375 0 6.25%
ADBE240607P00430000 5/31/2024 7:58 PM 430 2.07 0.00 0.00 0.00 0.00% 788 0 6.25%
ADBE240607P00435000 5/31/2024 7:59 PM 435 3.25 0.00 0.00 0.00 0.00% 513 0 3.13%
ADBE240607P00440000 5/31/2024 7:59 PM 440 4.39 0.00 0.00 0.00 0.00% 768 0 3.13%
ADBE240607P00445000 5/31/2024 7:59 PM 445 6.84 0.00 0.00 0.00 0.00% 514 0 0.00%
ADBE240607P00450000 5/31/2024 7:57 PM 450 9.93 0.00 0.00 0.00 0.00% 637 927 0.00%
ADBE240607P00455000 5/31/2024 7:57 PM 455 13.40 0.00 0.00 0.00 0.00% 268 444 0.00%
ADBE240607P00460000 5/31/2024 7:54 PM 460 18.00 0.00 0.00 0.00 0.00% 279 617 0.00%
ADBE240607P00462500 5/31/2024 7:05 PM 462.5 27.64 0.00 0.00 0.00 0.00% 41 0 0.00%
ADBE240607P00465000 5/31/2024 7:18 PM 465 29.17 0.00 0.00 0.00 0.00% 38 0 0.00%
ADBE240607P00467500 5/31/2024 5:25 PM 467.5 30.00 0.00 0.00 0.00 0.00% 8 173 0.00%
ADBE240607P00470000 5/31/2024 7:55 PM 470 26.47 0.00 0.00 0.00 0.00% 31 0 0.00%
ADBE240607P00472500 5/31/2024 7:40 PM 472.5 34.06 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240607P00475000 5/31/2024 7:54 PM 475 32.10 0.00 0.00 0.00 0.00% 41 0 0.00%
ADBE240607P00477500 5/31/2024 7:06 PM 477.5 41.96 0.00 0.00 0.00 0.00% 6 0 0.00%
ADBE240607P00480000 5/31/2024 7:57 PM 480 35.93 0.00 0.00 0.00 0.00% 213 0 0.00%
ADBE240607P00482500 5/31/2024 1:38 PM 482.5 40.30 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240607P00485000 5/31/2024 6:44 PM 485 50.25 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240607P00487500 5/31/2024 5:23 PM 487.5 49.36 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240607P00490000 5/31/2024 7:42 PM 490 50.66 0.00 0.00 0.00 0.00% 199 0 0.00%
ADBE240607P00492500 5/30/2024 7:52 PM 492.5 48.50 0.00 0.00 0.00 0.00% 65 0 0.00%
ADBE240607P00495000 5/31/2024 6:49 PM 495 58.00 0.00 0.00 0.00 0.00% 11 0 0.00%
ADBE240607P00500000 5/30/2024 7:52 PM 500 51.30 0.00 0.00 0.00 0.00% 146 0 0.00%
ADBE240607P00505000 5/30/2024 7:52 PM 505 55.75 0.00 0.00 0.00 0.00% 82 0 0.00%
ADBE240607P00510000 5/30/2024 7:13 PM 510 60.50 0.00 0.00 0.00 0.00% 46 0 0.00%
ADBE240607P00515000 5/30/2024 7:13 PM 515 66.17 0.00 0.00 0.00 0.00% 250 0 0.00%
ADBE240607P00520000 5/30/2024 7:13 PM 520 71.20 0.00 0.00 0.00 0.00% 77 0 0.00%
ADBE240607P00525000 5/31/2024 7:15 PM 525 88.45 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240607P00530000 5/21/2024 2:20 PM 530 46.63 0.00 0.00 0.00 0.00% 4 0 0.00%
ADBE240607P00540000 5/23/2024 1:49 PM 540 55.00 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE240607P00550000 4/29/2024 3:05 PM 550 75.01 67.80 72.00 0.00 0.00% - 0 0.00%

Related Tickers

CRWD CrowdStrike Holdings, Inc.
313.67
-0.71%
 
PANW Palo Alto Networks, Inc.
294.85
+0.57%
 
MDB MongoDB, Inc.
236.06
-23.85%
 
ZS Zscaler, Inc.
169.96
+8.50%
 
MSFT Microsoft Corporation
415.61
+0.23%
 
PATH UiPath Inc.
12.26
+1.57%
 
ORCL Oracle Corporation
117.19
+0.09%
 
OKTA Okta, Inc.
88.72
-0.10%
 
NET Cloudflare, Inc.
67.69
-0.43%
 
PLTR Palantir Technologies Inc.
21.68
-0.23%