NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 3:36 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 | 171.15 | 178.70 | 0.00 | 0.00% | - | 0 | 258.23% |
| ADBE240524C00320000 | 5/17/2024 3:27 PM | 320 | 163.52 | 161.05 | 168.70 | 0.00 | 0.00% | 5 | 5 | 243.09% |
| ADBE240524C00330000 | 5/17/2024 7:00 PM | 330 | 153.95 | 151.15 | 158.65 | 0.00 | 0.00% | 1 | 1 | 227.56% |
| ADBE240524C00350000 | 5/16/2024 4:09 PM | 350 | 136.09 | 132.55 | 138.90 | 0.00 | 0.00% | - | 2 | 139.65% |
| ADBE240524C00360000 | 5/14/2024 5:52 PM | 360 | 109.94 | 121.20 | 128.75 | 0.00 | 0.00% | 1 | 1 | 186.72% |
| ADBE240524C00370000 | 5/16/2024 3:52 PM | 370 | 115.48 | 111.25 | 118.70 | 0.00 | 0.00% | 1 | 3 | 172.53% |
| ADBE240524C00390000 | 5/1/2024 1:38 PM | 390 | 75.10 | 91.05 | 98.45 | 0.00 | 0.00% | - | 1 | 143.26% |
| ADBE240524C00400000 | 5/20/2024 3:31 PM | 400 | 82.50 | 81.60 | 87.85 | -1.25 | -1.49% | 1 | 6 | 123.68% |
| ADBE240524C00410000 | 5/6/2024 3:49 PM | 410 | 84.66 | 71.30 | 78.50 | 0.00 | 0.00% | - | 3 | 118.29% |
| ADBE240524C00420000 | 5/13/2024 4:32 PM | 420 | 68.74 | 61.25 | 67.35 | 0.00 | 0.00% | 1 | 3 | 93.91% |
| ADBE240524C00425000 | 5/1/2024 1:39 PM | 425 | 41.70 | 56.40 | 63.05 | 0.00 | 0.00% | - | 1 | 95.14% |
| ADBE240524C00435000 | 5/20/2024 6:40 PM | 435 | 50.00 | 46.30 | 50.75 | 13.00 | 35.14% | 3 | 4 | 56.01% |
| ADBE240524C00440000 | 5/17/2024 3:27 PM | 440 | 43.61 | 41.40 | 47.45 | 0.00 | 0.00% | 3 | 5 | 71.34% |
| ADBE240524C00445000 | 5/17/2024 3:26 PM | 445 | 38.65 | 36.55 | 42.10 | 0.00 | 0.00% | 2 | 3 | 62.21% |
| ADBE240524C00450000 | 5/15/2024 3:58 PM | 450 | 37.50 | 31.25 | 37.45 | 0.00 | 0.00% | 4 | 6 | 59.31% |
| ADBE240524C00455000 | 5/14/2024 6:32 PM | 455 | 21.78 | 26.10 | 33.70 | 0.00 | 0.00% | - | 5 | 62.18% |
| ADBE240524C00457500 | 5/16/2024 5:38 PM | 457.5 | 28.01 | 23.95 | 29.40 | 0.00 | 0.00% | - | 2 | 45.79% |
| ADBE240524C00460000 | 5/20/2024 5:45 PM | 460 | 23.00 | 23.05 | 28.65 | -0.30 | -1.29% | 1 | 39 | 55.10% |
| ADBE240524C00462500 | 5/14/2024 5:52 PM | 462.5 | 14.05 | 22.50 | 25.70 | 0.00 | 0.00% | 2 | 1 | 48.83% |
| ADBE240524C00465000 | 5/20/2024 4:59 PM | 465 | 19.30 | 19.40 | 21.45 | -0.52 | -2.62% | 5 | 17 | 33.30% |
| ADBE240524C00467500 | 5/14/2024 5:48 PM | 467.5 | 11.70 | 18.25 | 19.95 | 0.00 | 0.00% | 6 | 5 | 37.35% |
| ADBE240524C00470000 | 5/20/2024 7:18 PM | 470 | 16.50 | 16.20 | 16.95 | 1.13 | 7.35% | 12 | 78 | 30.85% |
| ADBE240524C00472500 | 5/15/2024 3:40 PM | 472.5 | 17.45 | 13.95 | 15.15 | 0.00 | 0.00% | 39 | 168 | 31.78% |
| ADBE240524C00475000 | 5/20/2024 6:36 PM | 475 | 11.59 | 12.15 | 13.15 | -0.71 | -5.77% | 47 | 103 | 30.88% |
| ADBE240524C00477500 | 5/20/2024 5:38 PM | 477.5 | 8.35 | 10.20 | 10.80 | -2.51 | -23.11% | 8 | 229 | 27.78% |
| ADBE240524C00480000 | 5/20/2024 7:18 PM | 480 | 8.80 | 8.65 | 9.05 | -0.05 | -0.56% | 190 | 185 | 27.22% |
| ADBE240524C00482500 | 5/20/2024 7:20 PM | 482.5 | 7.30 | 7.10 | 7.60 | -0.10 | -1.35% | 52 | 208 | 27.38% |
| ADBE240524C00485000 | 5/20/2024 7:16 PM | 485 | 5.72 | 5.65 | 6.00 | -0.41 | -6.69% | 216 | 531 | 26.16% |
| ADBE240524C00487500 | 5/20/2024 7:17 PM | 487.5 | 4.65 | 4.60 | 4.80 | -0.63 | -11.93% | 138 | 202 | 25.99% |
| ADBE240524C00490000 | 5/20/2024 7:20 PM | 490 | 3.70 | 3.55 | 3.80 | -0.55 | -12.64% | 694 | 537 | 25.97% |
| ADBE240524C00492500 | 5/20/2024 7:19 PM | 492.5 | 2.90 | 2.79 | 2.97 | -0.49 | -14.45% | 166 | 209 | 26.00% |
| ADBE240524C00495000 | 5/20/2024 7:20 PM | 495 | 2.21 | 2.13 | 2.30 | -0.44 | -16.60% | 319 | 427 | 26.12% |
| ADBE240524C00497500 | 5/20/2024 7:17 PM | 497.5 | 1.67 | 1.60 | 1.75 | -0.36 | -17.73% | 121 | 245 | 26.21% |
| ADBE240524C00500000 | 5/20/2024 7:19 PM | 500 | 1.24 | 1.17 | 1.30 | -0.38 | -23.90% | 880 | 1,187 | 26.21% |
| ADBE240524C00502500 | 5/20/2024 7:16 PM | 502.5 | 0.92 | 0.83 | 0.98 | -0.28 | -23.33% | 301 | 147 | 26.47% |
| ADBE240524C00505000 | 5/20/2024 7:16 PM | 505 | 0.73 | 0.61 | 0.73 | -0.20 | -21.51% | 151 | 744 | 26.71% |
| ADBE240524C00510000 | 5/20/2024 7:17 PM | 510 | 0.38 | 0.36 | 0.40 | -0.17 | -34.69% | 924 | 484 | 27.27% |
| ADBE240524C00515000 | 5/20/2024 6:53 PM | 515 | 0.22 | 0.13 | 0.29 | -0.10 | -31.25% | 851 | 469 | 29.44% |
| ADBE240524C00520000 | 5/20/2024 7:19 PM | 520 | 0.13 | 0.09 | 0.17 | -0.09 | -40.91% | 62 | 316 | 30.27% |
| ADBE240524C00525000 | 5/20/2024 5:46 PM | 525 | 0.11 | 0.05 | 0.14 | -0.02 | -15.38% | 29 | 145 | 32.76% |
| ADBE240524C00530000 | 5/20/2024 6:51 PM | 530 | 0.09 | 0.07 | 0.13 | 0.01 | 12.50% | 16 | 72 | 35.65% |
| ADBE240524C00535000 | 5/20/2024 6:24 PM | 535 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 32 | 315 | 38.38% |
| ADBE240524C00540000 | 5/20/2024 6:21 PM | 540 | 0.11 | 0.02 | 0.20 | -0.09 | -45.00% | 9 | 58 | 44.73% |
| ADBE240524C00545000 | 5/20/2024 6:21 PM | 545 | 0.06 | 0.01 | 0.12 | -0.13 | -68.42% | 8 | 27 | 44.53% |
| ADBE240524C00550000 | 5/20/2024 3:48 PM | 550 | 0.01 | 0.01 | 0.21 | -0.14 | -93.33% | 1 | 57 | 51.47% |
| ADBE240524C00555000 | 5/13/2024 5:26 PM | 555 | 0.11 | 0.01 | 0.31 | 0.00 | 0.00% | 4 | 6 | 52.44% |
| ADBE240524C00560000 | 5/20/2024 2:22 PM | 560 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 31 | 50.78% |
| ADBE240524C00565000 | 5/20/2024 6:56 PM | 565 | 0.04 | 0.01 | 0.15 | -0.04 | -50.00% | 1 | 13 | 53.52% |
| ADBE240524C00570000 | 5/8/2024 1:30 PM | 570 | 0.14 | 0.01 | 1.49 | 0.00 | 0.00% | 1 | 19 | 78.08% |
| ADBE240524C00575000 | 5/15/2024 1:30 PM | 575 | 0.31 | 0.01 | 1.50 | 0.00 | 0.00% | 1 | 1 | 81.54% |
| ADBE240524C00580000 | 5/17/2024 7:58 PM | 580 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 9 | 47 | 67.68% |
| ADBE240524C00585000 | 5/7/2024 3:39 PM | 585 | 0.36 | 0.01 | 2.50 | 0.00 | 0.00% | - | 1 | 97.07% |
| ADBE240524C00590000 | 5/13/2024 7:51 PM | 590 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 2 | 60.16% |
| ADBE240524C00600000 | 4/29/2024 1:51 PM | 600 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | - | 1 | 64.45% |
| ADBE240524C00620000 | 5/9/2024 3:46 PM | 620 | 0.25 | 0.01 | 4.20 | 0.00 | 0.00% | 1 | 1 | 133.11% |
| ADBE240524C00625000 | 5/20/2024 1:40 PM | 625 | 0.01 | 0.01 | 0.31 | -0.17 | -94.44% | 1 | 1 | 90.33% |
| ADBE240524C00675000 | 5/20/2024 2:17 PM | 675 | 0.01 | 0.00 | 4.15 | -0.65 | -98.48% | 20 | 1 | 166.75% |
| ADBE240524C00690000 | 5/13/2024 5:28 PM | 690 | 0.01 | 0.00 | 1.42 | 0.00 | 0.00% | 5 | 50 | 146.00% |
| ADBE240524C00700000 | 5/13/2024 5:23 PM | 700 | 0.01 | 0.00 | 1.57 | 0.00 | 0.00% | 50 | 51 | 153.22% |
| ADBE240524C00710000 | 5/13/2024 5:28 PM | 710 | 0.01 | 0.00 | 1.62 | 0.00 | 0.00% | 20 | 20 | 158.84% |
| ADBE240524C00720000 | 5/13/2024 5:30 PM | 720 | 0.01 | 0.00 | 1.54 | 0.00 | 0.00% | 8 | 8 | 162.35% |
| ADBE240524C00730000 | 5/13/2024 5:30 PM | 730 | 0.01 | 0.00 | 2.75 | 0.00 | 0.00% | 5 | 5 | 183.01% |
| ADBE240524C00750000 | 5/15/2024 6:59 PM | 750 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 503 | 121.09% |
| 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 | 128.91% |
| ADBE240524P00360000 | 5/16/2024 3:35 PM | 360 | 0.73 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 98.83% |
| ADBE240524P00380000 | 5/20/2024 6:24 PM | 380 | 0.01 | 0.01 | 0.15 | -0.18 | -94.74% | 125 | 5 | 83.01% |
| ADBE240524P00390000 | 5/20/2024 1:57 PM | 390 | 0.04 | 0.01 | 0.03 | -0.09 | -69.23% | 1 | 10 | 64.84% |
| ADBE240524P00400000 | 5/20/2024 3:06 PM | 400 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 3 | 56 | 62.11% |
| ADBE240524P00405000 | 5/13/2024 6:39 PM | 405 | 0.09 | 0.01 | 0.07 | 0.00 | 0.00% | 4 | 48 | 58.59% |
| ADBE240524P00410000 | 5/17/2024 4:32 PM | 410 | 0.04 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 28 | 61.52% |
| ADBE240524P00415000 | 5/15/2024 5:55 PM | 415 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 9 | 48 | 54.30% |
| ADBE240524P00420000 | 5/20/2024 1:40 PM | 420 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 3 | 86 | 54.00% |
| ADBE240524P00425000 | 5/20/2024 4:58 PM | 425 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 41 | 298 | 46.48% |
| ADBE240524P00430000 | 5/20/2024 3:02 PM | 430 | 0.07 | 0.05 | 0.14 | 0.02 | 40.00% | 5 | 268 | 47.75% |
| ADBE240524P00435000 | 5/20/2024 6:54 PM | 435 | 0.07 | 0.02 | 0.08 | 0.00 | 0.00% | 27 | 93 | 40.53% |
| ADBE240524P00440000 | 5/20/2024 6:58 PM | 440 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 118 | 153 | 38.87% |
| ADBE240524P00445000 | 5/20/2024 4:33 PM | 445 | 0.08 | 0.03 | 0.14 | -0.08 | -50.00% | 40 | 140 | 35.84% |
| ADBE240524P00450000 | 5/20/2024 7:19 PM | 450 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 954 | 531 | 32.13% |
| ADBE240524P00455000 | 5/20/2024 6:35 PM | 455 | 0.18 | 0.12 | 0.24 | -0.23 | -56.10% | 355 | 445 | 30.47% |
| ADBE240524P00457500 | 5/20/2024 6:53 PM | 457.5 | 0.23 | 0.17 | 0.30 | -0.25 | -52.08% | 1,079 | 242 | 29.54% |
| ADBE240524P00460000 | 5/20/2024 7:19 PM | 460 | 0.30 | 0.25 | 0.35 | -0.21 | -42.00% | 614 | 484 | 28.17% |
| ADBE240524P00462500 | 5/20/2024 7:17 PM | 462.5 | 0.43 | 0.36 | 0.45 | -0.37 | -46.25% | 238 | 169 | 27.34% |
| ADBE240524P00465000 | 5/20/2024 7:16 PM | 465 | 0.58 | 0.51 | 0.62 | -0.50 | -46.30% | 309 | 318 | 26.95% |
| ADBE240524P00467500 | 5/20/2024 7:17 PM | 467.5 | 0.75 | 0.69 | 0.82 | -0.62 | -45.26% | 123 | 303 | 26.34% |
| ADBE240524P00470000 | 5/20/2024 7:19 PM | 470 | 1.02 | 0.93 | 1.06 | -0.80 | -43.96% | 224 | 450 | 25.56% |
| ADBE240524P00472500 | 5/20/2024 7:13 PM | 472.5 | 1.42 | 1.30 | 1.43 | -1.03 | -42.04% | 115 | 167 | 25.21% |
| ADBE240524P00475000 | 5/20/2024 7:17 PM | 475 | 1.90 | 1.76 | 1.93 | -1.31 | -40.81% | 149 | 387 | 24.99% |
| ADBE240524P00477500 | 5/20/2024 6:58 PM | 477.5 | 2.79 | 2.37 | 2.59 | -1.05 | -27.34% | 116 | 113 | 24.94% |
| ADBE240524P00480000 | 5/20/2024 7:10 PM | 480 | 3.42 | 3.20 | 3.45 | -1.37 | -28.60% | 152 | 223 | 25.10% |
| ADBE240524P00482500 | 5/20/2024 6:56 PM | 482.5 | 4.55 | 4.10 | 4.30 | -1.48 | -24.54% | 86 | 119 | 24.45% |
| ADBE240524P00485000 | 5/20/2024 6:56 PM | 485 | 5.75 | 5.25 | 5.50 | -1.72 | -23.03% | 106 | 365 | 24.62% |
| ADBE240524P00487500 | 5/20/2024 7:12 PM | 487.5 | 6.95 | 6.50 | 6.75 | -1.61 | -18.81% | 46 | 196 | 24.20% |
| ADBE240524P00490000 | 5/20/2024 6:45 PM | 490 | 8.57 | 8.05 | 8.55 | -1.52 | -15.06% | 10 | 183 | 25.50% |
| ADBE240524P00492500 | 5/20/2024 5:28 PM | 492.5 | 12.31 | 9.60 | 10.10 | 0.51 | 4.32% | 14 | 37 | 24.92% |
| ADBE240524P00495000 | 5/20/2024 2:09 PM | 495 | 13.90 | 11.45 | 12.00 | 0.29 | 2.13% | 2 | 64 | 25.31% |
| ADBE240524P00497500 | 5/17/2024 6:50 PM | 497.5 | 15.65 | 13.40 | 14.10 | 0.00 | 0.00% | 1 | 4 | 26.21% |
| ADBE240524P00500000 | 5/20/2024 6:33 PM | 500 | 17.50 | 14.15 | 16.35 | 0.13 | 0.75% | 16 | 74 | 27.59% |
| ADBE240524P00505000 | 5/16/2024 2:59 PM | 505 | 21.06 | 19.25 | 24.55 | 0.00 | 0.00% | 3 | 21 | 52.48% |
| ADBE240524P00510000 | 5/20/2024 2:45 PM | 510 | 28.13 | 23.90 | 29.35 | 1.06 | 3.92% | 1 | 10 | 57.79% |
| ADBE240524P00515000 | 5/16/2024 2:14 PM | 515 | 29.40 | 27.70 | 34.20 | 0.00 | 0.00% | 2 | 35 | 62.99% |
| ADBE240524P00520000 | 5/15/2024 2:30 PM | 520 | 41.18 | 33.30 | 39.25 | 0.00 | 0.00% | 1 | 2 | 69.08% |
| ADBE240524P00525000 | 5/9/2024 2:04 PM | 525 | 37.69 | 37.40 | 44.25 | 0.00 | 0.00% | 1 | 0 | 74.67% |
| ADBE240524P00530000 | 5/6/2024 3:13 PM | 530 | 37.00 | 42.85 | 49.25 | 0.00 | 0.00% | 2 | 0 | 54.26% |
| ADBE240524P00535000 | 5/1/2024 1:35 PM | 535 | 71.35 | 47.05 | 54.25 | 0.00 | 0.00% | 2 | 0 | 53.37% |
| ADBE240524P00540000 | 5/17/2024 3:03 PM | 540 | 57.50 | 53.35 | 58.70 | 0.00 | 0.00% | 4 | 0 | 62.33% |
| ADBE240524P00550000 | 4/26/2024 1:30 PM | 550 | 77.05 | 62.35 | 69.10 | 0.00 | 0.00% | 1 | 0 | 66.02% |
| ADBE240524P00555000 | 4/15/2024 5:30 PM | 555 | 83.00 | 68.00 | 71.90 | 0.00 | 0.00% | 1 | 0 | 84.50% |
| 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 | 176.60 | 184.45 | -1.35 | -0.74% | 1 | 0 | 132.32% |
Related Tickers
PANW Palo Alto Networks, Inc.
320.79
+0.92%
ORCL Oracle Corporation
124.04
+0.44%
CRWD CrowdStrike Holdings, Inc.
346.71
+0.23%
MSFT Microsoft Corporation
424.89
+1.11%
SQ Block, Inc.
73.20
+1.30%
PLTR Palantir Technologies Inc.
21.58
-0.81%
ZS Zscaler, Inc.
180.76
+1.06%
FTNT Fortinet, Inc.
62.32
+1.45%
NET Cloudflare, Inc.
75.26
+0.03%
MDB MongoDB, Inc.
367.58
-0.87%