NasdaqGS - Delayed Quote • USD
Adobe Inc. (ADBE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00360000 | 4/26/2024 6:46 PM | 360 | 118.09 | 114.50 | 121.90 | -33.06 | -21.87% | 1 | 1 | 106.30% |
| ADBE240503C00400000 | 4/22/2024 7:44 PM | 400 | 67.50 | 74.50 | 81.95 | 0.00 | 0.00% | 6 | 2 | 72.12% |
| ADBE240503C00420000 | 4/4/2024 7:27 PM | 420 | 70.27 | 54.10 | 62.25 | 0.00 | 0.00% | 2 | 2 | 54.49% |
| ADBE240503C00440000 | 4/9/2024 3:44 PM | 440 | 56.00 | 35.60 | 42.40 | 0.00 | 0.00% | 1 | 0 | 69.51% |
| ADBE240503C00445000 | 3/26/2024 2:57 PM | 445 | 63.05 | 22.25 | 23.75 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| ADBE240503C00450000 | 4/26/2024 6:31 PM | 450 | 29.12 | 27.35 | 32.20 | 5.12 | 21.33% | 1 | 7 | 56.31% |
| ADBE240503C00455000 | 4/26/2024 5:26 PM | 455 | 26.56 | 22.45 | 27.80 | 8.26 | 45.14% | 1 | 29 | 53.03% |
| ADBE240503C00460000 | 4/26/2024 6:30 PM | 460 | 19.30 | 17.45 | 20.80 | 6.40 | 49.61% | 2 | 28 | 36.93% |
| ADBE240503C00465000 | 4/26/2024 2:19 PM | 465 | 18.91 | 13.65 | 16.30 | 5.66 | 42.72% | 2 | 152 | 33.03% |
| ADBE240503C00470000 | 4/26/2024 7:33 PM | 470 | 11.80 | 10.00 | 15.45 | 1.80 | 18.00% | 37 | 150 | 43.05% |
| ADBE240503C00475000 | 4/26/2024 7:54 PM | 475 | 8.35 | 7.45 | 10.20 | 1.00 | 13.61% | 392 | 362 | 33.68% |
| ADBE240503C00480000 | 4/26/2024 7:58 PM | 480 | 5.85 | 5.60 | 6.05 | 0.65 | 12.50% | 559 | 428 | 27.23% |
| ADBE240503C00485000 | 4/26/2024 7:56 PM | 485 | 4.00 | 3.60 | 4.10 | 0.65 | 19.40% | 748 | 284 | 27.15% |
| ADBE240503C00487500 | 4/26/2024 7:58 PM | 487.5 | 3.10 | 2.67 | 3.65 | 0.16 | 5.44% | 328 | 48 | 28.55% |
| ADBE240503C00490000 | 4/26/2024 7:57 PM | 490 | 2.66 | 2.33 | 2.75 | 0.20 | 8.13% | 366 | 209 | 27.53% |
| ADBE240503C00492500 | 4/26/2024 7:59 PM | 492.5 | 1.98 | 1.54 | 2.18 | 0.21 | 11.86% | 81 | 33 | 27.47% |
| ADBE240503C00495000 | 4/26/2024 7:59 PM | 495 | 1.55 | 1.16 | 1.69 | 0.05 | 3.33% | 226 | 227 | 27.32% |
| ADBE240503C00500000 | 4/26/2024 7:52 PM | 500 | 0.89 | 0.80 | 0.98 | 0.00 | 0.00% | 533 | 430 | 27.10% |
| ADBE240503C00505000 | 4/26/2024 7:57 PM | 505 | 0.53 | 0.43 | 0.67 | -0.03 | -5.36% | 599 | 218 | 28.32% |
| ADBE240503C00510000 | 4/26/2024 7:55 PM | 510 | 0.29 | 0.22 | 0.36 | 0.05 | 20.83% | 377 | 185 | 28.08% |
| ADBE240503C00515000 | 4/26/2024 7:03 PM | 515 | 0.20 | 0.12 | 0.26 | -0.17 | -45.95% | 233 | 192 | 29.59% |
| ADBE240503C00520000 | 4/26/2024 7:56 PM | 520 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 22 | 95 | 28.91% |
| ADBE240503C00525000 | 4/26/2024 2:58 PM | 525 | 0.14 | 0.01 | 0.29 | 0.03 | 27.27% | 3 | 44 | 36.28% |
| ADBE240503C00530000 | 4/26/2024 6:19 PM | 530 | 0.01 | 0.00 | 0.39 | -0.05 | -83.33% | 4 | 116 | 41.31% |
| ADBE240503C00535000 | 4/24/2024 7:13 PM | 535 | 0.16 | 0.02 | 0.19 | 0.00 | 0.00% | 11 | 38 | 39.45% |
| ADBE240503C00540000 | 4/25/2024 4:00 PM | 540 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 38 | 40.77% |
| ADBE240503C00545000 | 4/12/2024 3:18 PM | 545 | 0.50 | 0.00 | 0.76 | 0.00 | 0.00% | 2 | 25 | 56.64% |
| ADBE240503C00550000 | 4/26/2024 3:23 PM | 550 | 0.37 | 0.00 | 0.10 | 0.00 | 0.00% | 60 | 79 | 43.56% |
| ADBE240503C00555000 | 4/24/2024 3:40 PM | 555 | 0.38 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 12 | 54.15% |
| ADBE240503C00560000 | 4/19/2024 5:24 PM | 560 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 25 | 50.88% |
| ADBE240503C00565000 | 4/17/2024 3:10 PM | 565 | 0.17 | 0.00 | 0.76 | 0.00 | 0.00% | 22 | 26 | 60.94% |
| ADBE240503C00570000 | 4/26/2024 3:23 PM | 570 | 0.34 | 0.00 | 0.76 | 0.18 | 112.50% | 2 | 5 | 63.57% |
| ADBE240503C00575000 | 4/22/2024 5:00 PM | 575 | 0.05 | 0.00 | 0.76 | 0.00 | 0.00% | 1 | 24 | 66.16% |
| ADBE240503C00580000 | 4/22/2024 3:38 PM | 580 | 0.01 | 0.00 | 0.74 | 0.00 | 0.00% | 7 | 8 | 68.46% |
| ADBE240503C00585000 | 4/1/2024 5:52 PM | 585 | 0.55 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 3 | 69.63% |
| ADBE240503C00590000 | 4/26/2024 2:30 PM | 590 | 0.07 | 0.00 | 0.76 | 0.04 | 133.33% | 1 | 90 | 73.73% |
| ADBE240503C00595000 | 4/17/2024 1:36 PM | 595 | 0.27 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 71.78% |
| ADBE240503C00600000 | 4/26/2024 3:22 PM | 600 | 0.04 | 0.00 | 0.76 | -0.06 | -60.00% | 1 | 12 | 78.61% |
| ADBE240503C00605000 | 4/5/2024 6:15 PM | 605 | 0.15 | 0.00 | 0.76 | 0.00 | 0.00% | 9 | 9 | 81.01% |
| ADBE240503C00615000 | 4/3/2024 1:46 PM | 615 | 0.20 | 0.00 | 0.76 | 0.00 | 0.00% | 2 | 0 | 85.64% |
| ADBE240503C00620000 | 3/27/2024 1:30 PM | 620 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ADBE240503C00635000 | 4/11/2024 7:42 PM | 635 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 94.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00310000 | 3/22/2024 5:32 PM | 310 | 0.02 | 0.00 | 0.99 | 0.00 | 0.00% | 4 | 2 | 147.95% |
| ADBE240503P00320000 | 4/15/2024 4:41 PM | 320 | 0.18 | 0.00 | 0.76 | 0.00 | 0.00% | - | 1 | 133.11% |
| ADBE240503P00340000 | 4/12/2024 3:07 PM | 340 | 0.06 | 0.00 | 0.76 | 0.00 | 0.00% | 1 | 1 | 115.14% |
| ADBE240503P00350000 | 3/26/2024 3:56 PM | 350 | 0.10 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 1 | 106.06% |
| ADBE240503P00370000 | 4/17/2024 2:06 PM | 370 | 0.26 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 0 | 89.26% |
| ADBE240503P00380000 | 4/23/2024 6:22 PM | 380 | 0.02 | 0.00 | 0.76 | 0.00 | 0.00% | 12 | 41 | 81.45% |
| ADBE240503P00390000 | 4/26/2024 2:14 PM | 390 | 0.04 | 0.00 | 0.76 | -0.11 | -73.33% | 1 | 25 | 73.44% |
| ADBE240503P00400000 | 4/26/2024 2:29 PM | 400 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 4 | 32 | 52.34% |
| ADBE240503P00405000 | 4/23/2024 6:22 PM | 405 | 0.10 | 0.00 | 0.74 | 0.00 | 0.00% | 41 | 41 | 61.28% |
| ADBE240503P00410000 | 4/25/2024 7:16 PM | 410 | 0.31 | 0.00 | 0.16 | 0.23 | 287.50% | 2 | 190 | 50.49% |
| ADBE240503P00415000 | 4/26/2024 6:15 PM | 415 | 0.12 | 0.02 | 0.08 | 0.00 | 0.00% | 16 | 36 | 42.87% |
| ADBE240503P00420000 | 4/26/2024 7:40 PM | 420 | 0.05 | 0.06 | 0.10 | -0.05 | -50.00% | 48 | 157 | 40.82% |
| ADBE240503P00425000 | 4/26/2024 7:38 PM | 425 | 0.09 | 0.02 | 0.22 | -0.25 | -73.53% | 47 | 94 | 41.99% |
| ADBE240503P00430000 | 4/26/2024 7:38 PM | 430 | 0.11 | 0.03 | 0.21 | -0.14 | -56.00% | 5 | 145 | 38.14% |
| ADBE240503P00435000 | 4/26/2024 7:57 PM | 435 | 0.13 | 0.10 | 0.24 | -0.30 | -69.77% | 50 | 218 | 35.30% |
| ADBE240503P00440000 | 4/26/2024 7:38 PM | 440 | 0.20 | 0.10 | 0.29 | -0.41 | -67.21% | 72 | 263 | 32.72% |
| ADBE240503P00445000 | 4/26/2024 7:50 PM | 445 | 0.29 | 0.18 | 0.44 | -0.64 | -68.82% | 340 | 215 | 31.40% |
| ADBE240503P00450000 | 4/26/2024 7:58 PM | 450 | 0.54 | 0.33 | 0.68 | -0.88 | -61.97% | 342 | 278 | 30.23% |
| ADBE240503P00455000 | 4/26/2024 7:59 PM | 455 | 0.96 | 0.75 | 1.18 | -1.04 | -52.00% | 98 | 250 | 30.10% |
| ADBE240503P00460000 | 4/26/2024 7:58 PM | 460 | 1.51 | 1.28 | 1.73 | -1.41 | -48.29% | 127 | 397 | 28.71% |
| ADBE240503P00465000 | 4/26/2024 7:59 PM | 465 | 2.17 | 1.76 | 2.46 | -2.23 | -50.68% | 146 | 309 | 26.98% |
| ADBE240503P00470000 | 4/26/2024 7:47 PM | 470 | 3.05 | 3.40 | 4.00 | -3.40 | -52.71% | 124 | 398 | 27.33% |
| ADBE240503P00475000 | 4/26/2024 7:54 PM | 475 | 5.25 | 5.15 | 5.90 | -3.25 | -38.24% | 294 | 361 | 27.01% |
| ADBE240503P00480000 | 4/26/2024 7:59 PM | 480 | 7.90 | 7.65 | 8.50 | -3.55 | -31.00% | 312 | 201 | 27.28% |
| ADBE240503P00485000 | 4/26/2024 7:20 PM | 485 | 10.20 | 10.40 | 12.50 | -4.10 | -28.67% | 37 | 280 | 31.04% |
| ADBE240503P00487500 | 4/25/2024 2:01 PM | 487.5 | 20.70 | 12.05 | 14.90 | 0.00 | 0.00% | 1 | 26 | 34.06% |
| ADBE240503P00490000 | 4/26/2024 7:52 PM | 490 | 13.46 | 13.15 | 17.00 | -4.95 | -26.89% | 5 | 551 | 35.61% |
| ADBE240503P00492500 | 4/23/2024 7:49 PM | 492.5 | 21.65 | 14.90 | 19.25 | 0.00 | 0.00% | 3 | 7 | 37.57% |
| ADBE240503P00495000 | 4/26/2024 6:39 PM | 495 | 18.70 | 17.20 | 20.45 | -9.03 | -32.56% | 19 | 32 | 34.34% |
| ADBE240503P00500000 | 4/26/2024 3:23 PM | 500 | 21.67 | 19.70 | 26.00 | -7.73 | -26.29% | 23 | 102 | 42.41% |
| ADBE240503P00505000 | 4/25/2024 2:02 PM | 505 | 37.00 | 23.65 | 31.15 | 0.00 | 0.00% | 2 | 47 | 48.32% |
| ADBE240503P00510000 | 4/23/2024 7:35 PM | 510 | 36.91 | 28.60 | 36.15 | 0.00 | 0.00% | 2 | 2 | 53.24% |
| ADBE240503P00515000 | 4/26/2024 3:51 PM | 515 | 35.82 | 33.25 | 41.20 | -15.83 | -30.65% | 1 | 0 | 58.25% |
| ADBE240503P00520000 | 4/19/2024 4:44 PM | 520 | 54.00 | 38.20 | 46.45 | 0.00 | 0.00% | 100 | 0 | 64.28% |
| ADBE240503P00525000 | 4/12/2024 3:05 PM | 525 | 53.18 | 43.20 | 51.45 | 0.00 | 0.00% | 2 | 0 | 68.76% |
| ADBE240503P00530000 | 4/17/2024 2:13 PM | 530 | 48.60 | 48.20 | 56.20 | -5.95 | -10.91% | 4 | 0 | 71.56% |
| ADBE240503P00535000 | 4/26/2024 7:52 PM | 535 | 56.00 | 53.25 | 60.95 | -5.55 | -9.02% | 1 | 1 | 74.12% |
| ADBE240503P00540000 | 4/26/2024 7:52 PM | 540 | 61.02 | 58.25 | 66.45 | -5.63 | -8.45% | 1 | 0 | 81.46% |
| ADBE240503P00545000 | 4/8/2024 1:32 PM | 545 | 63.81 | 63.25 | 71.00 | 0.00 | 0.00% | 1 | 0 | 82.43% |
| ADBE240503P00550000 | 4/8/2024 3:38 PM | 550 | 68.06 | 68.00 | 76.45 | 0.00 | 0.00% | 3 | 0 | 89.40% |
| ADBE240503P00555000 | 4/1/2024 7:12 PM | 555 | 51.65 | 73.00 | 81.90 | 0.00 | 0.00% | - | 0 | 96.31% |
| ADBE240503P00560000 | 4/1/2024 4:41 PM | 560 | 59.38 | 78.00 | 86.65 | 0.00 | 0.00% | 3 | 0 | 98.41% |
| ADBE240503P00565000 | 4/23/2024 5:16 PM | 565 | 94.41 | 83.00 | 91.90 | 0.00 | 0.00% | 2 | 0 | 103.88% |
| ADBE240503P00570000 | 3/25/2024 3:48 PM | 570 | 63.20 | 89.60 | 96.55 | 0.00 | 0.00% | 1 | 0 | 69.24% |
| ADBE240503P00575000 | 4/5/2024 1:35 PM | 575 | 88.00 | 93.25 | 101.20 | 0.00 | 0.00% | 1 | 0 | 105.97% |
| ADBE240503P00590000 | 3/28/2024 3:14 PM | 590 | 87.00 | 108.00 | 116.70 | 0.00 | 0.00% | 1 | 0 | 120.09% |
| ADBE240503P00600000 | 3/25/2024 5:27 PM | 600 | 91.50 | 120.20 | 126.55 | 0.00 | 0.00% | 1 | 0 | 91.02% |
| ADBE240503P00610000 | 4/22/2024 5:15 PM | 610 | 145.17 | 128.30 | 136.45 | 0.00 | 0.00% | 4 | 0 | 131.09% |
Related Tickers
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
ORCL Oracle Corporation
117.21
+2.02%
MSFT Microsoft Corporation
406.32
+1.82%
PLTR Palantir Technologies Inc.
22.52
+3.73%
ZS Zscaler, Inc.
177.05
+1.28%
MDB MongoDB, Inc.
383.80
+4.83%
SQ Block, Inc.
74.48
+2.32%
SNPS Synopsys, Inc.
543.66
+2.56%
FTNT Fortinet, Inc.
64.18
+0.23%