NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

486.18 +9.61 (+2.02%)
At close: May 3 at 4:00 PM EDT
487.20 +1.02 (+0.21%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE240510C00330000 5/3/2024 5:09 PM 330 155.01 153.25 160.05 155.01 - 1 0 157.32%
ADBE240510C00350000 5/1/2024 3:41 PM 350 116.64 133.40 140.10 116.64 - - 2 140.23%
ADBE240510C00370000 5/1/2024 3:41 PM 370 92.75 113.40 120.10 92.75 - - 1 119.43%
ADBE240510C00400000 5/3/2024 7:51 PM 400 87.00 85.20 90.15 15.50 21.68% 4 1 108.30%
ADBE240510C00420000 4/19/2024 6:06 PM 420 48.96 63.45 70.20 0.00 0.00% 2 2 72.17%
ADBE240510C00427500 5/3/2024 5:24 PM 427.5 57.68 56.00 62.60 57.68 - 3 0 64.40%
ADBE240510C00432500 5/3/2024 5:22 PM 432.5 53.05 51.00 57.75 53.05 - 2 0 61.01%
ADBE240510C00440000 5/1/2024 6:46 PM 440 34.10 43.60 50.30 0.00 0.00% 1 1 54.88%
ADBE240510C00445000 5/3/2024 6:51 PM 445 42.00 39.30 44.45 9.60 29.63% 1 3 74.41%
ADBE240510C00450000 5/1/2024 7:27 PM 450 28.79 33.75 40.40 0.00 0.00% 12 8 74.68%
ADBE240510C00455000 5/1/2024 4:50 PM 455 15.85 28.90 35.50 0.00 0.00% 1 1 68.49%
ADBE240510C00457500 5/1/2024 6:39 PM 457.5 17.40 27.40 32.90 17.40 - - 8 64.39%
ADBE240510C00460000 5/3/2024 1:42 PM 460 23.79 26.35 29.55 7.79 48.69% 20 35 55.53%
ADBE240510C00462500 5/1/2024 7:08 PM 462.5 18.25 23.20 28.20 18.25 - - 25 59.13%
ADBE240510C00465000 5/3/2024 7:04 PM 465 23.28 20.85 26.10 8.70 59.67% 10 70 57.76%
ADBE240510C00467500 5/3/2024 1:51 PM 467.5 16.93 20.05 21.95 3.58 26.82% 2 33 44.65%
ADBE240510C00470000 5/3/2024 7:59 PM 470 18.82 16.45 19.65 7.19 61.82% 23 146 42.26%
ADBE240510C00472500 5/3/2024 7:49 PM 472.5 16.40 14.45 17.45 6.44 64.66% 15 64 40.23%
ADBE240510C00475000 5/3/2024 7:58 PM 475 14.43 11.50 15.70 5.93 69.76% 44 121 40.25%
ADBE240510C00477500 5/3/2024 7:54 PM 477.5 12.50 11.70 13.80 5.15 70.07% 55 300 39.05%
ADBE240510C00480000 5/3/2024 7:56 PM 480 11.00 10.45 12.20 4.90 80.33% 164 224 38.86%
ADBE240510C00482500 5/3/2024 7:54 PM 482.5 9.20 8.95 9.80 4.00 76.92% 125 65 34.60%
ADBE240510C00485000 5/3/2024 8:00 PM 485 7.80 7.60 7.80 3.54 83.10% 473 218 31.73%
ADBE240510C00487500 5/3/2024 7:54 PM 487.5 6.55 5.40 6.65 3.00 84.51% 207 71 32.07%
ADBE240510C00490000 5/3/2024 7:57 PM 490 5.27 5.20 5.60 2.27 75.67% 444 309 32.26%
ADBE240510C00492500 5/3/2024 7:37 PM 492.5 4.35 4.15 4.55 2.04 88.31% 129 38 31.85%
ADBE240510C00495000 5/3/2024 7:59 PM 495 3.60 3.15 3.60 1.70 89.47% 1,838 184 31.28%
ADBE240510C00497500 5/3/2024 7:51 PM 497.5 2.68 2.64 3.25 2.68 - 183 19 33.13%
ADBE240510C00500000 5/3/2024 7:58 PM 500 2.16 2.07 2.37 1.04 92.86% 432 787 31.67%
ADBE240510C00502500 5/3/2024 7:52 PM 502.5 1.72 1.59 1.86 1.72 - 72 27 31.59%
ADBE240510C00505000 5/3/2024 7:56 PM 505 1.29 1.15 1.70 0.51 65.38% 252 301 33.37%
ADBE240510C00507500 5/3/2024 7:38 PM 507.5 1.06 0.76 1.52 1.06 - 39 2 34.80%
ADBE240510C00510000 5/3/2024 7:48 PM 510 0.71 0.71 0.86 0.23 47.92% 105 467 31.69%
ADBE240510C00512500 5/3/2024 7:56 PM 512.5 0.65 0.37 0.71 0.65 - 25 1 32.41%
ADBE240510C00515000 5/3/2024 7:54 PM 515 0.41 0.40 0.54 0.07 20.59% 181 127 32.50%
ADBE240510C00517500 5/3/2024 7:58 PM 517.5 0.36 0.29 0.56 0.36 - 105 1 34.86%
ADBE240510C00520000 5/3/2024 7:57 PM 520 0.35 0.15 0.50 0.12 52.17% 90 72 36.04%
ADBE240510C00525000 5/3/2024 7:04 PM 525 0.13 0.06 0.24 -0.03 -18.75% 5 59 34.91%
ADBE240510C00530000 5/3/2024 4:33 PM 530 0.12 0.05 0.20 0.03 33.33% 4 109 37.31%
ADBE240510C00535000 5/2/2024 3:59 PM 535 0.01 0.00 0.30 0.00 0.00% 1 14 43.46%
ADBE240510C00537500 5/2/2024 7:53 PM 537.5 0.35 0.00 0.70 0.35 - - 1 52.91%
ADBE240510C00540000 4/30/2024 7:53 PM 540 0.06 0.00 0.47 0.00 0.00% 1 9 50.73%
ADBE240510C00545000 4/30/2024 3:20 PM 545 0.01 0.00 0.20 0.00 0.00% 11 18 47.17%
ADBE240510C00550000 4/29/2024 7:05 PM 550 0.21 0.00 0.10 0.00 0.00% 21 58 45.70%
ADBE240510C00555000 4/29/2024 2:33 PM 555 0.06 0.00 0.55 0.00 0.00% 10 10 56.06%
ADBE240510C00560000 5/3/2024 2:05 PM 560 0.36 0.00 0.67 0.16 80.00% 1 12 61.04%
ADBE240510C00565000 4/24/2024 3:29 PM 565 0.25 0.00 0.67 0.00 0.00% 1 3 64.21%
ADBE240510C00570000 4/29/2024 5:46 PM 570 0.02 0.00 0.67 0.00 0.00% 100 104 67.33%
ADBE240510C00575000 4/12/2024 2:07 PM 575 0.26 0.00 0.67 0.00 0.00% 1 3 70.41%
ADBE240510C00580000 4/19/2024 4:31 PM 580 0.06 0.00 0.51 0.00 0.00% 1 6 70.51%
ADBE240510C00585000 4/26/2024 3:58 PM 585 0.19 0.00 0.67 0.00 0.00% 1 11 76.37%
ADBE240510C00590000 4/8/2024 4:15 PM 590 0.21 0.00 0.60 0.00 0.00% - 6 78.03%
ADBE240510C00600000 4/26/2024 3:58 PM 600 0.16 0.00 0.67 0.00 0.00% 1 0 85.06%
ADBE240510C00680000 4/26/2024 5:19 PM 680 0.34 0.00 0.67 0.00 0.00% 5 5 126.07%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE240510P00380000 4/18/2024 3:32 PM 380 0.10 0.00 0.20 0.00 0.00% 1 19 85.94%
ADBE240510P00390000 5/3/2024 3:28 PM 390 0.05 0.00 0.44 -0.08 -61.54% 1 43 85.94%
ADBE240510P00392500 5/3/2024 4:23 PM 392.5 0.05 0.00 0.67 0.05 - 20 0 89.06%
ADBE240510P00400000 5/1/2024 7:02 PM 400 0.09 0.00 0.16 0.00 0.00% 2 23 67.77%
ADBE240510P00410000 5/1/2024 6:54 PM 410 0.11 0.02 0.18 0.00 0.00% 14 273 61.72%
ADBE240510P00415000 5/1/2024 6:51 PM 415 0.12 0.00 0.67 0.00 0.00% 21 42 68.75%
ADBE240510P00420000 5/3/2024 4:45 PM 420 0.04 0.00 0.68 -0.06 -60.00% 1 61 64.45%
ADBE240510P00425000 5/3/2024 1:45 PM 425 0.26 0.01 0.69 0.11 73.33% 4 52 60.30%
ADBE240510P00430000 5/3/2024 3:51 PM 430 0.07 0.00 0.70 -0.14 -66.67% 39 176 55.86%
ADBE240510P00432500 5/2/2024 3:12 PM 432.5 0.32 0.02 0.71 0.32 - - 25 54.05%
ADBE240510P00435000 5/3/2024 2:46 PM 435 0.14 0.00 0.32 -0.13 -48.15% 2 147 50.64%
ADBE240510P00437500 5/2/2024 7:51 PM 437.5 0.33 0.03 0.74 0.33 - - 6 50.05%
ADBE240510P00440000 5/3/2024 7:46 PM 440 0.12 0.04 0.22 -0.30 -71.43% 56 244 43.46%
ADBE240510P00442500 5/3/2024 6:26 PM 442.5 0.12 0.05 0.78 0.12 - 23 6 52.56%
ADBE240510P00445000 5/3/2024 7:47 PM 445 0.18 0.07 0.27 -0.44 -70.97% 172 159 40.63%
ADBE240510P00447500 5/3/2024 7:46 PM 447.5 0.22 0.08 0.84 0.22 - 2 2 48.39%
ADBE240510P00450000 5/3/2024 7:47 PM 450 0.24 0.20 0.30 -0.60 -71.43% 178 244 37.01%
ADBE240510P00452500 5/3/2024 3:31 PM 452.5 0.44 0.13 0.79 0.44 - 2 18 42.68%
ADBE240510P00455000 5/3/2024 7:58 PM 455 0.43 0.28 0.59 -1.02 -70.34% 99 216 37.48%
ADBE240510P00457500 5/3/2024 6:36 PM 457.5 0.44 0.40 0.55 0.44 - 23 16 34.50%
ADBE240510P00460000 5/3/2024 7:56 PM 460 0.61 0.52 0.69 -1.68 -73.36% 112 219 33.84%
ADBE240510P00462500 5/3/2024 6:54 PM 462.5 0.73 0.00 0.88 0.73 - 12 37 33.35%
ADBE240510P00465000 5/3/2024 7:59 PM 465 0.99 0.76 1.40 -2.14 -68.37% 219 140 35.24%
ADBE240510P00467500 5/3/2024 7:56 PM 467.5 1.31 0.90 1.43 -2.66 -67.00% 76 75 32.53%
ADBE240510P00470000 5/3/2024 7:52 PM 470 1.47 1.41 1.75 -3.28 -69.05% 175 184 31.76%
ADBE240510P00472500 5/3/2024 7:41 PM 472.5 2.10 1.79 2.22 -6.00 -74.07% 180 53 31.48%
ADBE240510P00475000 5/3/2024 7:57 PM 475 2.62 2.49 2.76 -4.48 -63.10% 116 263 31.07%
ADBE240510P00477500 5/3/2024 7:50 PM 477.5 3.06 3.10 3.60 -5.14 -62.68% 88 51 31.62%
ADBE240510P00480000 5/3/2024 7:59 PM 480 4.06 3.90 4.20 -5.64 -58.14% 196 173 30.37%
ADBE240510P00482500 5/3/2024 7:49 PM 482.5 4.92 4.85 5.15 -7.13 -59.17% 260 28 30.21%
ADBE240510P00485000 5/3/2024 7:59 PM 485 6.10 5.85 6.20 -11.61 -65.56% 217 71 29.88%
ADBE240510P00487500 5/3/2024 7:59 PM 487.5 7.35 7.05 7.35 7.35 - 53 2 29.34%
ADBE240510P00490000 5/3/2024 7:52 PM 490 8.30 7.80 8.85 -11.02 -57.04% 83 182 29.71%
ADBE240510P00492500 5/3/2024 7:52 PM 492.5 9.80 8.95 11.75 9.80 - 9 1 35.91%
ADBE240510P00495000 5/3/2024 7:51 PM 495 11.05 10.90 12.15 -12.48 -53.04% 4 87 29.93%
ADBE240510P00500000 5/3/2024 7:39 PM 500 15.05 13.95 17.40 -13.06 -46.46% 16 386 38.32%
ADBE240510P00505000 5/3/2024 7:16 PM 505 19.00 18.20 20.30 -13.49 -41.52% 3 17 31.82%
ADBE240510P00510000 4/30/2024 2:42 PM 510 38.75 21.35 26.50 0.00 0.00% 1 1 45.56%
ADBE240510P00515000 4/26/2024 6:05 PM 515 36.68 26.85 31.60 0.00 0.00% 2 1 51.82%
ADBE240510P00520000 4/29/2024 1:47 PM 520 42.67 30.50 36.60 0.00 0.00% 3 0 57.20%
ADBE240510P00530000 4/17/2024 4:36 PM 530 55.67 40.45 47.05 0.00 0.00% 5 0 70.76%
ADBE240510P00535000 4/15/2024 5:47 PM 535 62.78 45.20 51.50 0.00 0.00% 2 0 71.47%
ADBE240510P00540000 4/16/2024 5:55 PM 540 63.65 50.20 57.05 0.00 0.00% 1 0 80.60%
ADBE240510P00545000 4/5/2024 4:06 PM 545 58.62 55.40 62.00 0.00 0.00% 1 0 84.91%
ADBE240510P00550000 4/29/2024 2:37 PM 550 72.86 60.40 66.60 72.86 - - 0 86.11%
ADBE240510P00555000 4/15/2024 7:54 PM 555 84.37 65.40 72.05 0.00 0.00% 1 0 94.42%
ADBE240510P00560000 4/23/2024 2:37 PM 560 89.00 70.20 77.05 0.00 0.00% 1 0 98.82%
ADBE240510P00565000 4/1/2024 6:00 PM 565 64.00 85.30 91.30 0.00 0.00% 1 0 146.96%
ADBE240510P00570000 5/2/2024 7:47 PM 570 94.09 80.20 87.15 0.00 0.00% 2 0 108.25%
ADBE240510P00575000 4/11/2024 2:13 PM 575 95.00 85.20 92.05 0.00 0.00% 1 0 111.48%
ADBE240510P00585000 5/2/2024 7:52 PM 585 109.14 95.40 102.05 0.00 0.00% 3 0 119.53%
ADBE240510P00590000 5/2/2024 7:52 PM 590 114.21 100.45 106.80 114.21 - - 0 120.95%
ADBE240510P00600000 5/2/2024 7:52 PM 600 124.29 110.30 117.05 124.29 - - 0 131.08%
ADBE240510P00615000 4/25/2024 7:50 PM 615 142.65 125.35 131.60 0.00 0.00% - 0 137.13%
ADBE240510P00665000 5/3/2024 6:26 PM 665 179.35 175.25 182.00 179.35 - 1 0 175.00%

Related Tickers

PANW Palo Alto Networks, Inc.
296.21
+0.30%
 
CRWD CrowdStrike Holdings, Inc.
310.21
+2.20%
 
ORCL Oracle Corporation
115.80
+0.73%
 
FTNT Fortinet, Inc.
58.88
-9.69%
 
MSFT Microsoft Corporation
406.66
+2.22%
 
NET Cloudflare, Inc.
74.40
-16.38%
 
SQ Block, Inc.
69.47
-1.18%
 
ZS Zscaler, Inc.
177.11
+0.42%
 
PLTR Palantir Technologies Inc.
23.33
+3.46%
 
MDB MongoDB, Inc.
362.85
-0.09%