NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 1:47 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 | 169.10 | 176.25 | 0.00 | 0.00% | - | 0 | 152.15% |
| ADBE240524C00320000 | 5/17/2024 3:27 PM | 320 | 163.52 | 159.05 | 166.40 | 0.00 | 0.00% | 5 | 5 | 147.46% |
| ADBE240524C00330000 | 5/17/2024 7:00 PM | 330 | 153.95 | 149.15 | 156.30 | 0.00 | 0.00% | 1 | 1 | 137.31% |
| ADBE240524C00350000 | 5/16/2024 4:09 PM | 350 | 136.09 | 130.60 | 136.30 | 0.00 | 0.00% | - | 2 | 149.02% |
| ADBE240524C00360000 | 5/14/2024 5:52 PM | 360 | 109.94 | 119.05 | 126.35 | 0.00 | 0.00% | 1 | 1 | 107.03% |
| ADBE240524C00370000 | 5/16/2024 3:52 PM | 370 | 115.48 | 110.60 | 116.40 | 0.00 | 0.00% | 1 | 3 | 128.08% |
| ADBE240524C00390000 | 5/1/2024 1:38 PM | 390 | 75.10 | 89.20 | 96.40 | 0.00 | 0.00% | - | 1 | 85.94% |
| ADBE240524C00400000 | 5/20/2024 3:31 PM | 400 | 82.50 | 79.35 | 85.25 | -1.25 | -1.49% | 1 | 6 | 121.41% |
| ADBE240524C00410000 | 5/6/2024 3:49 PM | 410 | 84.66 | 69.65 | 76.10 | 0.00 | 0.00% | - | 3 | 70.85% |
| ADBE240524C00420000 | 5/13/2024 4:32 PM | 420 | 68.74 | 59.25 | 66.45 | 0.00 | 0.00% | 1 | 3 | 61.08% |
| ADBE240524C00425000 | 5/1/2024 1:39 PM | 425 | 41.70 | 54.25 | 61.45 | 0.00 | 0.00% | - | 1 | 56.64% |
| ADBE240524C00435000 | 5/14/2024 5:41 PM | 435 | 37.00 | 44.25 | 49.50 | 0.00 | 0.00% | - | 4 | 71.36% |
| ADBE240524C00440000 | 5/17/2024 3:27 PM | 440 | 43.61 | 39.00 | 46.45 | 0.00 | 0.00% | 3 | 5 | 81.69% |
| ADBE240524C00445000 | 5/17/2024 3:26 PM | 445 | 38.65 | 34.45 | 40.60 | 0.00 | 0.00% | 2 | 3 | 68.76% |
| ADBE240524C00450000 | 5/15/2024 3:58 PM | 450 | 37.50 | 29.25 | 36.00 | 0.00 | 0.00% | 4 | 6 | 65.16% |
| ADBE240524C00455000 | 5/14/2024 6:32 PM | 455 | 21.78 | 24.85 | 31.05 | 0.00 | 0.00% | - | 5 | 58.79% |
| ADBE240524C00457500 | 5/16/2024 5:38 PM | 457.5 | 28.01 | 22.60 | 27.55 | 0.00 | 0.00% | - | 2 | 48.67% |
| ADBE240524C00460000 | 5/17/2024 6:45 PM | 460 | 23.30 | 20.35 | 24.60 | 0.00 | 0.00% | 25 | 39 | 42.27% |
| ADBE240524C00462500 | 5/14/2024 5:52 PM | 462.5 | 14.05 | 18.40 | 22.55 | 0.00 | 0.00% | 2 | 1 | 42.15% |
| ADBE240524C00465000 | 5/20/2024 4:59 PM | 465 | 19.30 | 17.20 | 19.00 | -0.52 | -2.62% | 5 | 17 | 31.69% |
| ADBE240524C00467500 | 5/14/2024 5:48 PM | 467.5 | 11.70 | 15.15 | 16.35 | 0.00 | 0.00% | 6 | 5 | 27.54% |
| ADBE240524C00470000 | 5/20/2024 2:40 PM | 470 | 14.39 | 13.25 | 14.00 | -0.98 | -6.38% | 10 | 78 | 25.45% |
| ADBE240524C00472500 | 5/15/2024 3:40 PM | 472.5 | 17.45 | 11.55 | 12.55 | 0.00 | 0.00% | 39 | 168 | 28.28% |
| ADBE240524C00475000 | 5/20/2024 4:59 PM | 475 | 10.78 | 9.00 | 10.20 | -1.52 | -12.36% | 37 | 103 | 25.29% |
| ADBE240524C00477500 | 5/20/2024 2:24 PM | 477.5 | 9.21 | 8.10 | 8.45 | -1.65 | -15.19% | 4 | 229 | 24.88% |
| ADBE240524C00480000 | 5/20/2024 5:02 PM | 480 | 7.44 | 6.60 | 6.85 | -1.41 | -15.93% | 164 | 185 | 24.44% |
| ADBE240524C00482500 | 5/20/2024 5:13 PM | 482.5 | 5.40 | 5.35 | 5.60 | -2.00 | -27.03% | 42 | 208 | 24.79% |
| ADBE240524C00485000 | 5/20/2024 5:24 PM | 485 | 4.55 | 4.15 | 4.50 | -1.58 | -25.77% | 173 | 531 | 25.01% |
| ADBE240524C00487500 | 5/20/2024 5:24 PM | 487.5 | 3.55 | 3.30 | 3.50 | -1.73 | -32.77% | 119 | 202 | 24.90% |
| ADBE240524C00490000 | 5/20/2024 5:30 PM | 490 | 2.60 | 2.55 | 2.67 | -1.65 | -39.19% | 546 | 537 | 24.82% |
| ADBE240524C00492500 | 5/20/2024 4:53 PM | 492.5 | 2.29 | 1.87 | 2.09 | -1.10 | -32.45% | 125 | 209 | 25.27% |
| ADBE240524C00495000 | 5/20/2024 5:30 PM | 495 | 1.48 | 1.43 | 1.55 | -1.17 | -44.66% | 225 | 427 | 25.24% |
| ADBE240524C00497500 | 5/20/2024 5:26 PM | 497.5 | 1.09 | 1.06 | 1.18 | -0.94 | -46.31% | 84 | 245 | 25.61% |
| ADBE240524C00500000 | 5/20/2024 5:29 PM | 500 | 0.83 | 0.77 | 0.84 | -0.79 | -48.77% | 692 | 1,187 | 25.54% |
| ADBE240524C00502500 | 5/20/2024 5:24 PM | 502.5 | 0.60 | 0.54 | 0.66 | -0.60 | -50.00% | 281 | 147 | 26.25% |
| ADBE240524C00505000 | 5/20/2024 5:13 PM | 505 | 0.50 | 0.40 | 0.48 | -0.43 | -46.24% | 97 | 744 | 26.47% |
| ADBE240524C00510000 | 5/20/2024 5:25 PM | 510 | 0.24 | 0.19 | 0.31 | -0.31 | -55.36% | 786 | 484 | 28.08% |
| ADBE240524C00515000 | 5/20/2024 5:24 PM | 515 | 0.18 | 0.10 | 0.23 | -0.14 | -43.75% | 747 | 469 | 30.27% |
| ADBE240524C00520000 | 5/20/2024 5:24 PM | 520 | 0.11 | 0.06 | 0.17 | -0.11 | -50.00% | 58 | 316 | 32.28% |
| ADBE240524C00525000 | 5/20/2024 4:03 PM | 525 | 0.10 | 0.05 | 0.12 | -0.03 | -23.08% | 27 | 145 | 33.89% |
| ADBE240524C00530000 | 5/20/2024 4:56 PM | 530 | 0.08 | 0.07 | 0.13 | 0.00 | 0.00% | 15 | 72 | 37.50% |
| ADBE240524C00535000 | 5/20/2024 5:02 PM | 535 | 0.06 | 0.02 | 0.12 | 0.00 | 0.00% | 31 | 315 | 40.23% |
| ADBE240524C00540000 | 5/20/2024 4:59 PM | 540 | 0.04 | 0.02 | 0.20 | -0.16 | -80.00% | 2 | 58 | 46.63% |
| ADBE240524C00545000 | 5/20/2024 2:04 PM | 545 | 0.25 | 0.01 | 0.25 | 0.06 | 31.58% | 1 | 27 | 51.56% |
| ADBE240524C00550000 | 5/20/2024 3:48 PM | 550 | 0.01 | 0.01 | 0.21 | -0.14 | -93.33% | 1 | 57 | 53.32% |
| ADBE240524C00555000 | 5/13/2024 5:26 PM | 555 | 0.11 | 0.01 | 0.50 | 0.00 | 0.00% | 4 | 6 | 58.11% |
| ADBE240524C00560000 | 5/20/2024 2:22 PM | 560 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 31 | 52.34% |
| ADBE240524C00565000 | 5/13/2024 6:39 PM | 565 | 0.08 | 0.01 | 1.75 | 0.00 | 0.00% | 6 | 13 | 79.20% |
| ADBE240524C00570000 | 5/8/2024 1:30 PM | 570 | 0.14 | 0.01 | 1.49 | 0.00 | 0.00% | 1 | 19 | 80.22% |
| ADBE240524C00575000 | 5/15/2024 1:30 PM | 575 | 0.31 | 0.01 | 1.50 | 0.00 | 0.00% | 1 | 1 | 83.69% |
| ADBE240524C00580000 | 5/17/2024 7:58 PM | 580 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 9 | 47 | 69.43% |
| ADBE240524C00585000 | 5/7/2024 3:39 PM | 585 | 0.36 | 0.01 | 2.50 | 0.00 | 0.00% | - | 1 | 99.37% |
| ADBE240524C00590000 | 5/13/2024 7:51 PM | 590 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 2 | 61.72% |
| ADBE240524C00600000 | 4/29/2024 1:51 PM | 600 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | - | 1 | 66.02% |
| ADBE240524C00620000 | 5/9/2024 3:46 PM | 620 | 0.25 | 0.01 | 4.20 | 0.00 | 0.00% | 1 | 1 | 135.50% |
| ADBE240524C00625000 | 5/20/2024 1:40 PM | 625 | 0.01 | 0.01 | 1.57 | -0.17 | -94.44% | 1 | 1 | 115.48% |
| ADBE240524C00675000 | 5/20/2024 2:17 PM | 675 | 0.01 | 0.00 | 4.15 | -0.65 | -98.48% | 20 | 1 | 169.04% |
| ADBE240524C00690000 | 5/13/2024 5:28 PM | 690 | 0.01 | 0.00 | 2.81 | 0.00 | 0.00% | 5 | 50 | 165.33% |
| ADBE240524C00700000 | 5/13/2024 5:23 PM | 700 | 0.01 | 0.00 | 3.00 | 0.00 | 0.00% | 50 | 51 | 172.56% |
| ADBE240524C00710000 | 5/13/2024 5:28 PM | 710 | 0.01 | 0.00 | 2.94 | 0.00 | 0.00% | 20 | 20 | 177.15% |
| ADBE240524C00720000 | 5/13/2024 5:30 PM | 720 | 0.01 | 0.00 | 2.85 | 0.00 | 0.00% | 8 | 8 | 181.25% |
| ADBE240524C00730000 | 5/13/2024 5:30 PM | 730 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 5 | 200.27% |
| ADBE240524C00750000 | 5/15/2024 6:59 PM | 750 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 503 | 122.66% |
| 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 | 127.34% |
| ADBE240524P00360000 | 5/16/2024 3:35 PM | 360 | 0.73 | 0.00 | 1.36 | 0.00 | 0.00% | 1 | 3 | 130.81% |
| ADBE240524P00380000 | 5/2/2024 7:44 PM | 380 | 0.19 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 5 | 138.50% |
| ADBE240524P00390000 | 5/7/2024 3:43 PM | 390 | 0.04 | 0.01 | 0.03 | -0.09 | -69.23% | 1 | 10 | 63.67% |
| ADBE240524P00400000 | 5/20/2024 3:06 PM | 400 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 3 | 56 | 60.55% |
| ADBE240524P00405000 | 5/13/2024 6:39 PM | 405 | 0.09 | 0.01 | 0.08 | 0.00 | 0.00% | 4 | 48 | 57.81% |
| ADBE240524P00410000 | 5/17/2024 4:32 PM | 410 | 0.04 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 28 | 59.77% |
| ADBE240524P00415000 | 5/15/2024 5:55 PM | 415 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 9 | 48 | 52.73% |
| ADBE240524P00420000 | 5/20/2024 1:40 PM | 420 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 3 | 86 | 49.41% |
| ADBE240524P00425000 | 5/20/2024 4:58 PM | 425 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 41 | 298 | 45.61% |
| ADBE240524P00430000 | 5/17/2024 5:29 PM | 430 | 0.07 | 0.05 | 0.09 | 0.02 | 40.00% | 5 | 268 | 43.26% |
| ADBE240524P00435000 | 5/20/2024 4:07 PM | 435 | 0.10 | 0.01 | 0.09 | 0.03 | 42.86% | 21 | 93 | 39.45% |
| ADBE240524P00440000 | 5/20/2024 4:39 PM | 440 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 97 | 153 | 37.11% |
| ADBE240524P00445000 | 5/20/2024 4:33 PM | 445 | 0.08 | 0.02 | 0.14 | -0.08 | -50.00% | 40 | 140 | 33.89% |
| ADBE240524P00450000 | 5/20/2024 5:05 PM | 450 | 0.18 | 0.10 | 0.18 | -0.06 | -25.00% | 887 | 531 | 31.15% |
| ADBE240524P00455000 | 5/20/2024 5:14 PM | 455 | 0.27 | 0.15 | 0.33 | -0.14 | -34.15% | 279 | 445 | 30.18% |
| ADBE240524P00457500 | 5/20/2024 5:27 PM | 457.5 | 0.32 | 0.25 | 0.38 | -0.16 | -33.33% | 1,072 | 242 | 28.71% |
| ADBE240524P00460000 | 5/20/2024 5:21 PM | 460 | 0.41 | 0.37 | 0.48 | -0.10 | -19.61% | 584 | 484 | 27.78% |
| ADBE240524P00462500 | 5/20/2024 5:24 PM | 462.5 | 0.56 | 0.53 | 0.65 | -0.24 | -30.00% | 233 | 169 | 27.32% |
| ADBE240524P00465000 | 5/20/2024 5:27 PM | 465 | 0.82 | 0.73 | 0.88 | -0.26 | -24.07% | 275 | 318 | 26.91% |
| ADBE240524P00467500 | 5/20/2024 5:27 PM | 467.5 | 1.13 | 1.05 | 1.16 | -0.24 | -17.52% | 87 | 303 | 26.34% |
| ADBE240524P00470000 | 5/20/2024 5:30 PM | 470 | 1.49 | 1.45 | 1.51 | -0.33 | -18.13% | 118 | 450 | 25.72% |
| ADBE240524P00472500 | 5/20/2024 4:15 PM | 472.5 | 1.92 | 1.97 | 2.12 | -0.53 | -21.63% | 104 | 167 | 26.05% |
| ADBE240524P00475000 | 5/20/2024 5:26 PM | 475 | 2.70 | 2.59 | 2.89 | -0.51 | -15.89% | 118 | 387 | 26.43% |
| ADBE240524P00477500 | 5/20/2024 4:22 PM | 477.5 | 3.44 | 3.40 | 3.60 | -0.40 | -10.42% | 46 | 113 | 25.75% |
| ADBE240524P00480000 | 5/20/2024 5:27 PM | 480 | 4.60 | 4.40 | 4.60 | -0.19 | -3.97% | 126 | 223 | 25.71% |
| ADBE240524P00482500 | 5/20/2024 5:26 PM | 482.5 | 5.75 | 5.60 | 5.80 | -0.28 | -4.64% | 78 | 119 | 25.81% |
| ADBE240524P00485000 | 5/20/2024 4:14 PM | 485 | 6.92 | 6.95 | 7.25 | -0.55 | -7.36% | 95 | 365 | 26.27% |
| ADBE240524P00487500 | 5/20/2024 5:14 PM | 487.5 | 8.06 | 8.35 | 8.90 | -0.50 | -5.84% | 45 | 196 | 26.92% |
| ADBE240524P00490000 | 5/20/2024 2:43 PM | 490 | 10.40 | 10.00 | 10.85 | 0.31 | 3.07% | 3 | 183 | 28.36% |
| ADBE240524P00492500 | 5/20/2024 5:28 PM | 492.5 | 12.31 | 11.35 | 12.75 | 0.51 | 4.32% | 14 | 37 | 29.00% |
| ADBE240524P00495000 | 5/20/2024 2:09 PM | 495 | 13.90 | 14.05 | 15.05 | 0.29 | 2.13% | 2 | 64 | 31.34% |
| ADBE240524P00497500 | 5/17/2024 6:50 PM | 497.5 | 15.65 | 16.15 | 17.40 | 0.00 | 0.00% | 1 | 4 | 33.72% |
| ADBE240524P00500000 | 5/20/2024 5:17 PM | 500 | 17.70 | 18.25 | 21.45 | 0.33 | 1.90% | 9 | 74 | 45.69% |
| ADBE240524P00505000 | 5/16/2024 2:59 PM | 505 | 21.06 | 22.20 | 24.95 | 0.00 | 0.00% | 3 | 21 | 43.04% |
| ADBE240524P00510000 | 5/20/2024 2:45 PM | 510 | 28.13 | 24.65 | 30.65 | 1.06 | 3.92% | 1 | 10 | 53.31% |
| ADBE240524P00515000 | 5/16/2024 2:14 PM | 515 | 29.40 | 29.60 | 36.25 | 0.00 | 0.00% | 2 | 35 | 62.84% |
| ADBE240524P00520000 | 5/15/2024 2:30 PM | 520 | 41.18 | 35.70 | 41.20 | 0.00 | 0.00% | 1 | 2 | 68.08% |
| ADBE240524P00525000 | 5/9/2024 2:04 PM | 525 | 37.69 | 41.70 | 46.25 | 0.00 | 0.00% | 9 | 0 | 55.64% |
| ADBE240524P00530000 | 5/6/2024 3:13 PM | 530 | 37.00 | 46.40 | 51.05 | 0.00 | 0.00% | 1 | 0 | 57.42% |
| ADBE240524P00535000 | 5/1/2024 1:35 PM | 535 | 71.35 | 51.80 | 56.15 | 0.00 | 0.00% | 2 | 0 | 64.45% |
| ADBE240524P00540000 | 5/17/2024 3:03 PM | 540 | 57.50 | 54.00 | 58.70 | 0.00 | 0.00% | 4 | 0 | 65.48% |
| ADBE240524P00550000 | 4/26/2024 1:30 PM | 550 | 77.05 | 67.05 | 71.05 | 0.00 | 0.00% | 1 | 0 | 77.78% |
| ADBE240524P00555000 | 4/15/2024 5:30 PM | 555 | 83.00 | 68.00 | 71.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| 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 | 180.95 | 186.55 | -1.35 | -0.74% | 1 | 0 | 149.17% |
Related Tickers
PANW Palo Alto Networks, Inc.
320.30
+0.77%
ORCL Oracle Corporation
123.84
+0.27%
CRWD CrowdStrike Holdings, Inc.
345.31
-0.18%
MSFT Microsoft Corporation
424.80
+1.09%
SQ Block, Inc.
72.82
+0.78%
PLTR Palantir Technologies Inc.
21.42
-1.56%
ZS Zscaler, Inc.
179.22
+0.20%
FTNT Fortinet, Inc.
61.75
+0.51%
NET Cloudflare, Inc.
75.16
-0.09%
MDB MongoDB, Inc.
363.66
-1.93%