NasdaqGS - Delayed Quote • USD
Adobe Inc. (ADBE)
At close: May 31 at 4:00 PM EDT
Pre-Market: 9:17 AM EDT
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% |
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% | - | 1 | 50.00% |
ADBE240607P00350000 | 5/31/2024 5:35 PM | 350 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 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 | 4 | 25.00% |
ADBE240607P00380000 | 5/31/2024 6:53 PM | 380 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 80 | 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 | 1,631 | 12.50% |
ADBE240607P00425000 | 5/31/2024 7:57 PM | 425 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 375 | 640 | 6.25% |
ADBE240607P00430000 | 5/31/2024 7:58 PM | 430 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 788 | 1,355 | 6.25% |
ADBE240607P00435000 | 5/31/2024 7:59 PM | 435 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 513 | 1,326 | 3.13% |
ADBE240607P00440000 | 5/31/2024 7:59 PM | 440 | 4.39 | 0.00 | 0.00 | 0.00 | 0.00% | 768 | 500 | 3.13% |
ADBE240607P00445000 | 5/31/2024 7:59 PM | 445 | 6.84 | 0.00 | 0.00 | 0.00 | 0.00% | 514 | 489 | 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 | 66 | 0.00% |
ADBE240607P00465000 | 5/31/2024 7:18 PM | 465 | 29.17 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 566 | 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 | 313 | 0.00% |
ADBE240607P00472500 | 5/31/2024 7:40 PM | 472.5 | 34.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 96 | 0.00% |
ADBE240607P00475000 | 5/31/2024 7:54 PM | 475 | 32.10 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 229 | 0.00% |
ADBE240607P00477500 | 5/31/2024 7:06 PM | 477.5 | 41.96 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 58 | 0.00% |
ADBE240607P00480000 | 5/31/2024 7:57 PM | 480 | 35.93 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 290 | 0.00% |
ADBE240607P00482500 | 5/31/2024 1:38 PM | 482.5 | 40.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 144 | 0.00% |
ADBE240607P00485000 | 5/31/2024 6:44 PM | 485 | 50.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 69 | 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 | 8 | 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 | 5 | 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%