NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 2:23 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 | 105.50 | 114.10 | 0.00 | 0.00% | 1 | 1 | 194.80% |
| ADBE240607C00350000 | 5/31/2024 3:55 PM | 350 | 85.38 | 85.75 | 93.90 | 0.00 | 0.00% | 2 | 2 | 64.06% |
| ADBE240607C00370000 | 5/31/2024 3:55 PM | 370 | 65.47 | 65.85 | 74.20 | 0.00 | 0.00% | 1 | 1 | 70.12% |
| ADBE240607C00380000 | 5/10/2024 5:45 PM | 380 | 106.00 | 55.80 | 64.05 | 0.00 | 0.00% | 1 | 1 | 55.27% |
| ADBE240607C00400000 | 5/17/2024 6:46 PM | 400 | 84.50 | 36.10 | 44.10 | 0.00 | 0.00% | 1 | 0 | 88.90% |
| ADBE240607C00405000 | 5/31/2024 7:59 PM | 405 | 40.00 | 31.35 | 37.55 | 0.00 | 0.00% | 180 | 85 | 69.07% |
| ADBE240607C00410000 | 5/31/2024 1:53 PM | 410 | 32.83 | 26.15 | 33.35 | 0.00 | 0.00% | 6 | 8 | 68.21% |
| ADBE240607C00415000 | 5/31/2024 7:30 PM | 415 | 23.63 | 22.15 | 27.10 | 0.00 | 0.00% | 5 | 7 | 51.39% |
| ADBE240607C00420000 | 6/3/2024 4:53 PM | 420 | 20.14 | 20.35 | 21.50 | 3.08 | 18.05% | 20 | 2 | 39.67% |
| ADBE240607C00425000 | 6/3/2024 1:32 PM | 425 | 23.00 | 15.85 | 17.15 | 7.25 | 46.03% | 2 | 29 | 37.33% |
| ADBE240607C00430000 | 6/3/2024 4:45 PM | 430 | 12.50 | 12.00 | 15.40 | -3.89 | -23.73% | 4 | 72 | 47.84% |
| ADBE240607C00435000 | 6/3/2024 5:33 PM | 435 | 9.45 | 8.75 | 9.10 | -3.72 | -28.25% | 117 | 257 | 31.37% |
| ADBE240607C00440000 | 6/3/2024 5:51 PM | 440 | 6.00 | 5.95 | 6.20 | -3.50 | -36.84% | 259 | 217 | 30.63% |
| ADBE240607C00445000 | 6/3/2024 6:00 PM | 445 | 3.90 | 3.75 | 3.95 | -2.80 | -41.79% | 172 | 276 | 30.02% |
| ADBE240607C00450000 | 6/3/2024 6:06 PM | 450 | 2.35 | 2.25 | 2.50 | -2.30 | -49.46% | 562 | 356 | 30.48% |
| ADBE240607C00455000 | 6/3/2024 6:02 PM | 455 | 1.40 | 1.32 | 1.49 | -1.70 | -54.84% | 370 | 457 | 30.73% |
| ADBE240607C00460000 | 6/3/2024 5:49 PM | 460 | 0.85 | 0.80 | 0.89 | -1.04 | -55.03% | 391 | 746 | 31.42% |
| ADBE240607C00462500 | 6/3/2024 5:30 PM | 462.5 | 0.77 | 0.59 | 0.69 | -0.56 | -42.11% | 179 | 169 | 31.86% |
| ADBE240607C00465000 | 6/3/2024 6:04 PM | 465 | 0.51 | 0.47 | 0.60 | -0.70 | -57.85% | 482 | 268 | 33.20% |
| ADBE240607C00467500 | 6/3/2024 5:20 PM | 467.5 | 0.43 | 0.32 | 0.43 | -0.51 | -54.26% | 40 | 122 | 33.06% |
| ADBE240607C00470000 | 6/3/2024 6:08 PM | 470 | 0.30 | 0.25 | 0.35 | -0.33 | -52.38% | 344 | 561 | 33.84% |
| ADBE240607C00472500 | 6/3/2024 5:20 PM | 472.5 | 0.31 | 0.11 | 0.32 | -0.34 | -52.31% | 38 | 268 | 35.40% |
| ADBE240607C00475000 | 6/3/2024 5:20 PM | 475 | 0.22 | 0.03 | 0.28 | -0.08 | -26.67% | 651 | 423 | 36.57% |
| ADBE240607C00477500 | 6/3/2024 5:32 PM | 477.5 | 0.20 | 0.10 | 0.28 | 0.04 | 25.00% | 18 | 127 | 38.57% |
| ADBE240607C00480000 | 6/3/2024 5:33 PM | 480 | 0.15 | 0.10 | 0.16 | -0.10 | -40.00% | 1,373 | 1,156 | 37.01% |
| ADBE240607C00482500 | 6/3/2024 4:26 PM | 482.5 | 0.14 | 0.03 | 0.16 | -0.02 | -12.50% | 32 | 297 | 38.82% |
| ADBE240607C00485000 | 6/3/2024 5:28 PM | 485 | 0.09 | 0.01 | 0.16 | -0.12 | -57.14% | 202 | 466 | 40.63% |
| ADBE240607C00487500 | 6/3/2024 5:28 PM | 487.5 | 0.08 | 0.03 | 0.13 | -0.06 | -42.86% | 7 | 71 | 41.11% |
| ADBE240607C00490000 | 6/3/2024 6:06 PM | 490 | 0.06 | 0.05 | 0.10 | -0.04 | -44.44% | 112 | 484 | 41.31% |
| ADBE240607C00492500 | 6/3/2024 2:38 PM | 492.5 | 0.26 | 0.01 | 3.85 | 0.18 | 225.00% | 2 | 70 | 75.29% |
| ADBE240607C00495000 | 6/3/2024 4:55 PM | 495 | 0.06 | 0.01 | 0.09 | 0.00 | 0.00% | 24 | 283 | 44.04% |
| ADBE240607C00497500 | 5/31/2024 7:56 PM | 497.5 | 0.13 | 0.01 | 0.56 | -0.02 | -13.33% | 1 | 48 | 53.96% |
| ADBE240607C00500000 | 6/3/2024 5:44 PM | 500 | 0.07 | 0.05 | 0.08 | 0.02 | 40.00% | 35 | 947 | 46.58% |
| ADBE240607C00502500 | 6/3/2024 2:41 PM | 502.5 | 0.08 | 0.01 | 0.10 | 0.00 | 0.00% | 5 | 44 | 49.51% |
| ADBE240607C00505000 | 6/3/2024 5:35 PM | 505 | 0.05 | 0.05 | 0.12 | -0.02 | -28.57% | 44 | 566 | 50.00% |
| ADBE240607C00510000 | 6/3/2024 4:39 PM | 510 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 63 | 729 | 50.39% |
| ADBE240607C00515000 | 6/3/2024 4:27 PM | 515 | 0.06 | 0.01 | 0.07 | 0.01 | 20.00% | 22 | 507 | 51.56% |
| ADBE240607C00520000 | 6/3/2024 4:23 PM | 520 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 3 | 480 | 55.66% |
| ADBE240607C00525000 | 6/3/2024 5:57 PM | 525 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 1 | 485 | 57.81% |
| ADBE240607C00530000 | 5/31/2024 2:24 PM | 530 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 7 | 87 | 58.20% |
| ADBE240607C00535000 | 5/31/2024 4:30 PM | 535 | 0.05 | 0.01 | 0.30 | 0.00 | 0.00% | 4 | 115 | 73.05% |
| ADBE240607C00540000 | 6/3/2024 1:58 PM | 540 | 0.02 | 0.02 | 0.07 | -0.08 | -80.00% | 4 | 177 | 65.82% |
| ADBE240607C00545000 | 6/3/2024 2:13 PM | 545 | 0.05 | 0.01 | 0.62 | -0.13 | -72.22% | 8 | 60 | 86.91% |
| ADBE240607C00550000 | 5/31/2024 2:36 PM | 550 | 0.07 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 94 | 75.59% |
| ADBE240607C00555000 | 5/31/2024 5:04 PM | 555 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 13 | 159 | 75.00% |
| ADBE240607C00560000 | 5/29/2024 6:25 PM | 560 | 0.08 | 0.01 | 0.06 | 0.00 | 0.00% | 142 | 155 | 74.22% |
| ADBE240607C00565000 | 5/29/2024 5:41 PM | 565 | 0.09 | 0.01 | 0.09 | 0.00 | 0.00% | 90 | 108 | 79.30% |
| ADBE240607C00570000 | 5/15/2024 6:34 PM | 570 | 0.27 | 0.01 | 2.50 | 0.00 | 0.00% | 1 | 1 | 127.73% |
| ADBE240607C00580000 | 5/10/2024 3:45 PM | 580 | 0.20 | 0.01 | 2.84 | 0.00 | 0.00% | - | 5 | 137.70% |
| ADBE240607C00585000 | 5/16/2024 4:07 PM | 585 | 0.13 | 0.01 | 0.12 | 0.00 | 0.00% | 4 | 20 | 91.41% |
| ADBE240607C00590000 | 4/26/2024 6:55 PM | 590 | 0.28 | 0.00 | 1.47 | 0.00 | 0.00% | 1 | 1 | 128.52% |
| ADBE240607C00595000 | 5/31/2024 3:20 PM | 595 | 0.01 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 160.11% |
| ADBE240607C00600000 | 5/15/2024 3:05 PM | 600 | 0.06 | 0.01 | 0.11 | 0.00 | 0.00% | 10 | 11 | 97.85% |
| ADBE240607C00615000 | 5/30/2024 4:06 PM | 615 | 0.02 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 1 | 173.32% |
| ADBE240607C00670000 | 5/28/2024 2:38 PM | 670 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 27 | 121.88% |
| ADBE240607C00700000 | 5/30/2024 7:51 PM | 700 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 99 | 104 | 222.85% |
| 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 | -57.89% | 1 | 2 | 105.86% |
| ADBE240607P00330000 | 5/14/2024 4:08 PM | 330 | 0.02 | 0.00 | 4.30 | -0.04 | -66.67% | 1 | 1 | 163.97% |
| ADBE240607P00350000 | 5/31/2024 5:35 PM | 350 | 0.03 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 1 | 80.66% |
| ADBE240607P00360000 | 5/31/2024 7:42 PM | 360 | 0.10 | 0.01 | 0.19 | 0.00 | 0.00% | 14 | 19 | 72.27% |
| ADBE240607P00370000 | 5/14/2024 6:14 PM | 370 | 0.07 | 0.05 | 0.12 | -0.20 | -74.07% | 10 | 4 | 62.11% |
| ADBE240607P00380000 | 6/3/2024 5:12 PM | 380 | 0.08 | 0.09 | 0.15 | -0.13 | -61.90% | 10 | 80 | 56.06% |
| ADBE240607P00390000 | 6/3/2024 5:10 PM | 390 | 0.15 | 0.08 | 0.15 | 0.03 | 25.00% | 36 | 142 | 48.73% |
| ADBE240607P00400000 | 6/3/2024 5:53 PM | 400 | 0.20 | 0.13 | 0.29 | 0.08 | 66.67% | 51 | 182 | 44.39% |
| ADBE240607P00405000 | 6/3/2024 4:34 PM | 405 | 0.27 | 0.15 | 0.30 | 0.00 | 0.00% | 115 | 29 | 39.75% |
| ADBE240607P00410000 | 6/3/2024 5:56 PM | 410 | 0.36 | 0.25 | 0.45 | 0.04 | 12.50% | 111 | 148 | 37.79% |
| ADBE240607P00415000 | 6/3/2024 5:53 PM | 415 | 0.58 | 0.55 | 0.65 | -0.09 | -13.43% | 668 | 246 | 35.45% |
| ADBE240607P00420000 | 6/3/2024 6:08 PM | 420 | 0.83 | 0.87 | 1.04 | 0.03 | 3.49% | 856 | 1,631 | 33.96% |
| ADBE240607P00425000 | 6/3/2024 5:53 PM | 425 | 1.61 | 1.47 | 1.66 | 0.38 | 30.89% | 88 | 640 | 32.58% |
| ADBE240607P00430000 | 6/3/2024 6:08 PM | 430 | 2.45 | 2.45 | 2.61 | 0.38 | 18.27% | 924 | 1,355 | 31.26% |
| ADBE240607P00435000 | 6/3/2024 6:00 PM | 435 | 3.95 | 3.90 | 4.10 | 0.70 | 21.54% | 281 | 1,326 | 30.42% |
| ADBE240607P00440000 | 6/3/2024 6:08 PM | 440 | 5.95 | 5.95 | 6.20 | 1.56 | 35.54% | 584 | 500 | 29.74% |
| ADBE240607P00445000 | 6/3/2024 6:03 PM | 445 | 9.10 | 8.45 | 9.15 | 2.26 | 33.04% | 196 | 489 | 30.10% |
| ADBE240607P00450000 | 6/3/2024 5:34 PM | 450 | 12.27 | 12.05 | 12.90 | 2.34 | 23.56% | 46 | 927 | 31.75% |
| ADBE240607P00455000 | 6/3/2024 6:08 PM | 455 | 16.49 | 16.20 | 17.90 | 3.09 | 23.15% | 34 | 444 | 39.05% |
| ADBE240607P00460000 | 6/3/2024 5:49 PM | 460 | 21.10 | 20.30 | 22.40 | 3.10 | 17.22% | 47 | 617 | 42.33% |
| ADBE240607P00462500 | 6/3/2024 4:27 PM | 462.5 | 23.97 | 22.55 | 25.25 | -3.67 | -13.28% | 4 | 66 | 48.00% |
| ADBE240607P00465000 | 6/3/2024 4:37 PM | 465 | 25.90 | 25.05 | 27.35 | -3.27 | -11.21% | 38 | 566 | 48.11% |
| ADBE240607P00467500 | 6/3/2024 3:24 PM | 467.5 | 24.44 | 26.60 | 31.65 | -5.56 | -18.53% | 2 | 173 | 63.94% |
| ADBE240607P00470000 | 6/3/2024 6:06 PM | 470 | 31.50 | 28.85 | 31.45 | 5.03 | 19.00% | 47 | 313 | 45.83% |
| ADBE240607P00472500 | 6/3/2024 3:38 PM | 472.5 | 30.40 | 31.55 | 36.60 | -3.66 | -10.75% | 3 | 96 | 69.93% |
| ADBE240607P00475000 | 6/3/2024 2:50 PM | 475 | 33.22 | 34.00 | 37.20 | 1.12 | 3.49% | 56 | 229 | 58.23% |
| ADBE240607P00477500 | 5/31/2024 7:06 PM | 477.5 | 41.96 | 36.85 | 42.15 | 0.00 | 0.00% | 6 | 58 | 59.06% |
| ADBE240607P00480000 | 6/3/2024 2:08 PM | 480 | 33.96 | 38.80 | 43.60 | -1.97 | -5.48% | 5 | 290 | 52.91% |
| ADBE240607P00482500 | 5/31/2024 1:38 PM | 482.5 | 40.30 | 41.30 | 46.00 | 0.00 | 0.00% | 1 | 144 | 54.59% |
| ADBE240607P00485000 | 6/3/2024 4:09 PM | 485 | 43.29 | 44.05 | 48.85 | -6.96 | -13.85% | 1 | 69 | 60.69% |
| ADBE240607P00487500 | 5/31/2024 5:23 PM | 487.5 | 49.36 | 45.15 | 50.40 | 0.00 | 0.00% | 1 | 0 | 77.75% |
| ADBE240607P00490000 | 5/31/2024 7:42 PM | 490 | 50.66 | 47.10 | 54.55 | 0.00 | 0.00% | 199 | 8 | 56.20% |
| ADBE240607P00492500 | 5/30/2024 7:52 PM | 492.5 | 48.50 | 51.10 | 56.00 | 0.00 | 0.00% | 65 | 0 | 62.04% |
| ADBE240607P00495000 | 5/31/2024 6:49 PM | 495 | 58.00 | 51.40 | 58.25 | 0.00 | 0.00% | 11 | 5 | 88.62% |
| ADBE240607P00500000 | 5/30/2024 7:52 PM | 500 | 51.30 | 57.20 | 64.55 | 0.00 | 0.00% | 146 | 0 | 65.28% |
| ADBE240607P00505000 | 5/30/2024 7:52 PM | 505 | 55.75 | 62.40 | 69.55 | 0.00 | 0.00% | 82 | 0 | 71.14% |
| ADBE240607P00510000 | 5/30/2024 7:13 PM | 510 | 60.50 | 67.55 | 72.75 | 0.00 | 0.00% | 46 | 0 | 98.49% |
| ADBE240607P00515000 | 5/30/2024 7:13 PM | 515 | 66.17 | 73.90 | 79.65 | 0.00 | 0.00% | 250 | 0 | 91.58% |
| ADBE240607P00520000 | 5/30/2024 7:13 PM | 520 | 71.20 | 79.65 | 83.60 | 0.00 | 0.00% | 77 | 0 | 93.68% |
| ADBE240607P00525000 | 5/31/2024 7:15 PM | 525 | 88.45 | 83.85 | 89.55 | 0.00 | 0.00% | 1 | 0 | 98.80% |
| ADBE240607P00530000 | 5/21/2024 2:20 PM | 530 | 46.63 | 87.10 | 94.65 | 0.00 | 0.00% | 4 | 0 | 88.04% |
| ADBE240607P00540000 | 5/23/2024 1:49 PM | 540 | 55.00 | 97.45 | 104.65 | 0.00 | 0.00% | - | 0 | 99.00% |
| 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.
307.63
-1.93%
PANW Palo Alto Networks, Inc.
292.50
-0.82%
MDB MongoDB, Inc.
237.67
+0.68%
ZS Zscaler, Inc.
168.25
-1.01%
MSFT Microsoft Corporation
411.53
-0.87%
PATH UiPath Inc.
11.82
-3.63%
ORCL Oracle Corporation
118.62
+1.22%
OKTA Okta, Inc.
88.08
-0.68%
NET Cloudflare, Inc.
67.11
-0.86%
PLTR Palantir Technologies Inc.
21.16
-2.42%