NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

484.69 +1.26 (+0.26%)
At close: 4:00 PM EDT
484.83 +0.14 (+0.03%)
After hours: 5:28 PM EDT

Calls

In The Money

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 310 164.75 170.60 178.95 0.00 0.00% - 0 144.53%
ADBE240524C00320000 5/17/2024 3:27 PM 320 163.52 160.70 168.90 0.00 0.00% 5 5 139.06%
ADBE240524C00330000 5/17/2024 7:00 PM 330 153.95 150.65 158.95 0.00 0.00% 1 1 129.69%
ADBE240524C00350000 5/16/2024 4:09 PM 350 136.09 130.65 139.00 0.00 0.00% - 2 114.26%
ADBE240524C00360000 5/14/2024 5:52 PM 360 109.94 120.65 129.00 0.00 0.00% 1 1 105.27%
ADBE240524C00370000 5/16/2024 3:52 PM 370 115.48 112.20 119.00 0.00 0.00% 1 3 128.27%
ADBE240524C00390000 5/1/2024 1:38 PM 390 75.10 90.70 99.05 0.00 0.00% - 1 83.01%
ADBE240524C00400000 5/20/2024 3:31 PM 400 82.50 80.85 89.00 -1.25 -1.49% 1 6 76.95%
ADBE240524C00410000 5/6/2024 3:49 PM 410 84.66 70.75 79.10 0.00 0.00% - 3 68.26%
ADBE240524C00420000 5/13/2024 4:32 PM 420 68.74 60.85 68.95 0.00 0.00% 1 3 58.69%
ADBE240524C00425000 5/1/2024 1:39 PM 425 41.70 55.80 64.10 0.00 0.00% - 1 56.35%
ADBE240524C00435000 5/20/2024 7:24 PM 435 50.75 46.00 54.10 13.75 37.16% 4 4 50.49%
ADBE240524C00440000 5/17/2024 3:27 PM 440 43.61 40.85 49.20 0.00 0.00% 3 5 88.50%
ADBE240524C00445000 5/17/2024 3:26 PM 445 38.65 35.85 44.20 0.00 0.00% 2 3 81.69%
ADBE240524C00450000 5/15/2024 3:58 PM 450 37.50 30.95 39.00 0.00 0.00% 4 6 73.49%
ADBE240524C00455000 5/14/2024 6:32 PM 455 21.78 25.95 34.10 0.00 0.00% - 5 67.20%
ADBE240524C00457500 5/16/2024 5:38 PM 457.5 28.01 23.75 31.70 0.00 0.00% - 2 64.29%
ADBE240524C00460000 5/20/2024 5:45 PM 460 23.00 21.70 29.30 -0.30 -1.29% 1 39 61.32%
ADBE240524C00462500 5/14/2024 5:52 PM 462.5 14.05 19.00 26.55 0.00 0.00% 2 1 56.23%
ADBE240524C00465000 5/20/2024 4:59 PM 465 19.30 19.60 24.10 -0.52 -2.62% 5 17 52.86%
ADBE240524C00467500 5/14/2024 5:48 PM 467.5 11.70 17.65 18.90 0.00 0.00% 6 5 32.85%
ADBE240524C00470000 5/20/2024 7:18 PM 470 16.50 14.20 18.10 1.13 7.35% 12 78 39.89%
ADBE240524C00472500 5/15/2024 3:40 PM 472.5 17.45 13.55 14.35 0.00 0.00% 39 168 29.19%
ADBE240524C00475000 5/20/2024 7:41 PM 475 11.79 11.65 13.70 -0.51 -4.15% 57 103 35.40%
ADBE240524C00477500 5/20/2024 7:41 PM 477.5 9.95 9.85 10.50 -0.91 -8.38% 24 229 27.86%
ADBE240524C00480000 5/20/2024 7:53 PM 480 8.30 8.25 10.05 -0.55 -6.21% 192 185 33.18%
ADBE240524C00482500 5/20/2024 7:48 PM 482.5 6.90 6.80 7.30 -0.50 -6.76% 59 208 27.20%
ADBE240524C00485000 5/20/2024 7:58 PM 485 5.55 5.50 5.85 -0.58 -9.46% 241 531 26.52%
ADBE240524C00487500 5/20/2024 7:58 PM 487.5 4.35 4.35 4.65 -0.93 -17.61% 157 202 26.21%
ADBE240524C00490000 5/20/2024 7:59 PM 490 3.50 3.40 3.80 -0.75 -17.65% 790 537 26.76%
ADBE240524C00492500 5/20/2024 7:54 PM 492.5 2.75 2.59 2.85 -0.64 -18.88% 180 209 26.12%
ADBE240524C00495000 5/20/2024 7:57 PM 495 1.97 1.91 2.09 -0.68 -25.66% 370 427 25.61%
ADBE240524C00497500 5/20/2024 7:59 PM 497.5 1.47 1.43 1.70 -0.56 -27.59% 143 245 26.49%
ADBE240524C00500000 5/20/2024 7:59 PM 500 1.10 0.97 1.15 -0.52 -32.10% 956 1,187 25.66%
ADBE240524C00502500 5/20/2024 7:36 PM 502.5 0.72 0.73 0.85 -0.48 -40.00% 304 147 25.86%
ADBE240524C00505000 5/20/2024 7:42 PM 505 0.58 0.49 0.62 -0.35 -37.63% 201 744 26.03%
ADBE240524C00510000 5/20/2024 7:55 PM 510 0.32 0.27 0.36 -0.23 -41.82% 1,041 484 27.05%
ADBE240524C00515000 5/20/2024 7:54 PM 515 0.19 0.12 0.27 -0.13 -40.62% 1,023 469 29.40%
ADBE240524C00520000 5/20/2024 7:59 PM 520 0.11 0.09 0.20 -0.11 -50.00% 77 316 31.49%
ADBE240524C00525000 5/20/2024 7:49 PM 525 0.06 0.05 0.16 -0.07 -53.85% 30 145 33.79%
ADBE240524C00530000 5/20/2024 7:54 PM 530 0.07 0.07 0.13 -0.01 -12.50% 25 72 35.99%
ADBE240524C00535000 5/20/2024 6:24 PM 535 0.01 0.00 0.12 -0.05 -83.33% 32 315 38.77%
ADBE240524C00540000 5/20/2024 6:21 PM 540 0.11 0.02 0.20 -0.09 -45.00% 9 58 45.02%
ADBE240524C00545000 5/20/2024 6:21 PM 545 0.06 0.00 0.12 -0.13 -68.42% 8 27 44.92%
ADBE240524C00550000 5/20/2024 3:48 PM 550 0.01 0.00 1.14 -0.14 -93.33% 1 57 61.08%
ADBE240524C00555000 5/13/2024 5:26 PM 555 0.11 0.02 0.03 0.00 0.00% 4 6 43.36%
ADBE240524C00560000 5/20/2024 2:22 PM 560 0.05 0.02 0.08 -0.05 -50.00% 1 31 50.98%
ADBE240524C00565000 5/20/2024 6:56 PM 565 0.04 0.00 0.97 -0.04 -50.00% 1 13 69.39%
ADBE240524C00570000 5/8/2024 1:30 PM 570 0.14 0.00 3.80 0.00 0.00% 1 19 95.21%
ADBE240524C00575000 5/15/2024 1:30 PM 575 0.31 0.00 3.80 0.00 0.00% 1 1 99.05%
ADBE240524C00580000 5/17/2024 7:58 PM 580 0.01 0.00 0.34 0.00 0.00% 9 47 67.68%
ADBE240524C00585000 5/7/2024 3:39 PM 585 0.36 0.00 4.30 0.00 0.00% - 1 109.52%
ADBE240524C00590000 5/13/2024 7:51 PM 590 0.05 0.00 0.05 0.00 0.00% 2 2 59.38%
ADBE240524C00600000 4/29/2024 1:51 PM 600 0.10 0.00 0.05 0.00 0.00% - 1 63.67%
ADBE240524C00620000 5/9/2024 3:46 PM 620 0.25 0.00 3.80 0.00 0.00% 1 1 130.66%
ADBE240524C00625000 5/20/2024 1:40 PM 625 0.01 0.00 2.98 -0.17 -94.44% 1 1 127.59%
ADBE240524C00675000 5/20/2024 2:17 PM 675 0.01 0.00 3.80 -0.65 -98.48% 20 1 164.33%
ADBE240524C00690000 5/13/2024 5:28 PM 690 0.01 0.00 4.20 0.00 0.00% 5 50 176.10%
ADBE240524C00700000 5/13/2024 5:23 PM 700 0.01 0.00 4.40 0.00 0.00% 50 51 183.25%
ADBE240524C00710000 5/13/2024 5:28 PM 710 0.01 0.00 4.30 0.00 0.00% 20 20 187.89%
ADBE240524C00720000 5/13/2024 5:30 PM 720 0.01 0.00 4.30 0.00 0.00% 8 8 193.21%
ADBE240524C00730000 5/13/2024 5:30 PM 730 0.01 0.00 4.30 0.00 0.00% 5 5 198.44%
ADBE240524C00750000 5/15/2024 6:59 PM 750 0.01 0.00 0.05 0.00 0.00% 35 503 121.09%

Puts

In The Money

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 1.34 0.00 0.00% 1 3 132.13%
ADBE240524P00380000 5/20/2024 6:24 PM 380 0.01 0.00 0.02 -0.18 -94.74% 125 5 67.19%
ADBE240524P00390000 5/7/2024 3:43 PM 390 0.04 0.00 0.03 -0.09 -69.23% 1 10 63.28%
ADBE240524P00400000 5/20/2024 3:06 PM 400 0.03 0.00 0.07 -0.04 -57.14% 3 56 60.94%
ADBE240524P00405000 5/13/2024 6:39 PM 405 0.09 0.00 4.45 0.00 0.00% 4 48 111.45%
ADBE240524P00410000 5/17/2024 4:32 PM 410 0.04 0.00 0.25 0.00 0.00% 2 28 62.60%
ADBE240524P00415000 5/15/2024 5:55 PM 415 0.06 0.00 0.12 -0.01 -14.29% 5 48 53.52%
ADBE240524P00420000 5/20/2024 1:40 PM 420 0.05 0.02 0.56 -0.01 -16.67% 3 86 61.72%
ADBE240524P00425000 5/20/2024 7:58 PM 425 0.05 0.03 0.31 -0.04 -44.44% 42 298 52.83%
ADBE240524P00430000 5/20/2024 7:28 PM 430 0.06 0.05 0.14 0.01 20.00% 6 268 47.46%
ADBE240524P00435000 5/20/2024 6:54 PM 435 0.07 0.03 0.10 0.00 0.00% 27 93 41.41%
ADBE240524P00440000 5/20/2024 6:58 PM 440 0.08 0.01 0.12 0.00 0.00% 118 153 38.57%
ADBE240524P00445000 5/20/2024 4:33 PM 445 0.08 0.05 0.14 -0.08 -50.00% 40 140 35.45%
ADBE240524P00450000 5/20/2024 7:49 PM 450 0.11 0.06 0.15 -0.13 -54.17% 1,056 531 31.84%
ADBE240524P00455000 5/20/2024 7:36 PM 455 0.20 0.10 0.27 -0.21 -51.22% 358 445 30.76%
ADBE240524P00457500 5/20/2024 7:49 PM 457.5 0.21 0.13 0.32 -0.27 -56.25% 1,215 242 29.54%
ADBE240524P00460000 5/20/2024 7:36 PM 460 0.30 0.20 0.35 -0.21 -41.18% 619 484 27.78%
ADBE240524P00462500 5/20/2024 7:53 PM 462.5 0.41 0.22 0.47 -0.39 -48.75% 279 169 27.20%
ADBE240524P00465000 5/20/2024 7:53 PM 465 0.53 0.47 0.62 -0.55 -50.93% 323 318 26.51%
ADBE240524P00467500 5/20/2024 7:47 PM 467.5 0.73 0.67 0.76 -0.64 -46.72% 139 303 25.31%
ADBE240524P00470000 5/20/2024 7:59 PM 470 1.02 0.87 1.08 -0.80 -43.96% 257 450 25.21%
ADBE240524P00472500 5/20/2024 7:36 PM 472.5 1.44 1.20 1.42 -1.01 -41.22% 136 167 24.59%
ADBE240524P00475000 5/20/2024 7:59 PM 475 1.92 1.56 2.00 -1.29 -40.19% 188 387 24.78%
ADBE240524P00477500 5/20/2024 7:36 PM 477.5 2.45 2.17 2.81 -1.39 -36.20% 123 113 25.37%
ADBE240524P00480000 5/20/2024 7:52 PM 480 3.35 3.20 3.45 -1.44 -30.06% 160 223 24.33%
ADBE240524P00482500 5/20/2024 7:55 PM 482.5 4.40 4.10 4.45 -1.63 -27.03% 102 119 24.25%
ADBE240524P00485000 5/20/2024 7:59 PM 485 5.60 5.25 5.65 -1.87 -25.03% 128 365 24.27%
ADBE240524P00487500 5/20/2024 7:12 PM 487.5 6.95 6.60 7.00 -1.61 -18.81% 46 196 24.15%
ADBE240524P00490000 5/20/2024 7:36 PM 490 8.20 8.00 8.80 -1.89 -18.73% 20 183 25.32%
ADBE240524P00492500 5/20/2024 5:28 PM 492.5 12.31 9.20 10.85 0.51 4.32% 14 37 27.08%
ADBE240524P00495000 5/20/2024 2:09 PM 495 13.90 11.70 12.50 0.29 2.13% 2 64 26.17%
ADBE240524P00497500 5/17/2024 6:50 PM 497.5 15.65 13.60 16.25 0.00 0.00% 1 4 36.30%
ADBE240524P00500000 5/20/2024 7:48 PM 500 16.30 15.85 17.00 -1.07 -6.16% 18 74 29.41%
ADBE240524P00505000 5/16/2024 2:59 PM 505 21.06 19.45 24.65 0.00 0.00% 3 21 51.18%
ADBE240524P00510000 5/20/2024 2:45 PM 510 28.13 21.80 29.50 1.06 3.92% 1 10 56.64%
ADBE240524P00515000 5/16/2024 2:14 PM 515 29.40 26.60 34.60 0.00 0.00% 2 35 63.23%
ADBE240524P00520000 5/15/2024 2:30 PM 520 41.18 33.20 39.70 0.00 0.00% 1 2 69.60%
ADBE240524P00525000 5/9/2024 2:04 PM 525 37.69 36.40 44.70 0.00 0.00% 9 0 75.18%
ADBE240524P00530000 5/6/2024 3:13 PM 530 37.00 43.60 49.65 0.00 0.00% 1 0 55.96%
ADBE240524P00535000 5/1/2024 1:35 PM 535 71.35 48.50 54.75 0.00 0.00% 2 0 60.25%
ADBE240524P00540000 5/17/2024 3:03 PM 540 57.50 51.20 58.50 0.00 0.00% 4 0 81.95%
ADBE240524P00550000 4/26/2024 1:30 PM 550 77.05 61.40 69.75 0.00 0.00% 1 0 53.66%
ADBE240524P00555000 4/15/2024 5:30 PM 555 83.00 68.00 71.90 0.00 0.00% 1 0 79.83%
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 665 180.50 176.35 184.70 -1.35 -0.74% 1 0 113.48%

Related Tickers

PANW Palo Alto Networks, Inc.
323.77
+1.86%
 
ORCL Oracle Corporation
124.52
+0.83%
 
CRWD CrowdStrike Holdings, Inc.
348.75
+0.82%
 
MSFT Microsoft Corporation
425.34
+1.22%
 
SQ Block, Inc.
73.54
+1.77%
 
PLTR Palantir Technologies Inc.
21.62
-0.64%
 
ZS Zscaler, Inc.
180.60
+0.97%
 
FTNT Fortinet, Inc.
62.34
+1.48%
 
NET Cloudflare, Inc.
75.62
+0.52%
 
MDB MongoDB, Inc.
368.01
-0.76%