NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

477.56 +4.12 (+0.87%)
At close: April 26 at 4:00 PM EDT
478.40 +0.84 (+0.18%)
Pre-Market: 4:02 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE240503C00330000 4/26/2024 7:00 PM 330 148.34 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503C00350000 4/26/2024 3:13 PM 350 132.59 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503C00360000 4/26/2024 6:46 PM 360 118.09 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503C00370000 4/25/2024 2:28 PM 370 99.61 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE240503C00400000 4/22/2024 7:44 PM 400 67.50 0.00 0.00 0.00 0.00% 6 0 0.00%
ADBE240503C00420000 4/4/2024 7:27 PM 420 70.27 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503C00425000 4/26/2024 3:04 PM 425 57.32 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240503C00430000 4/26/2024 3:01 PM 430 52.04 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503C00440000 4/9/2024 3:44 PM 440 56.00 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503C00455000 4/26/2024 5:26 PM 455 26.56 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503C00460000 4/26/2024 6:30 PM 460 19.30 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503C00465000 4/26/2024 3:12 PM 465 18.91 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503C00467500 4/26/2024 5:23 PM 467.5 15.23 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240503C00470000 4/26/2024 7:33 PM 470 11.80 0.00 0.00 0.00 0.00% 37 0 0.00%
ADBE240503C00472500 4/26/2024 4:04 PM 472.5 10.70 0.00 0.00 0.00 0.00% 16 0 0.00%
ADBE240503C00475000 4/26/2024 7:54 PM 475 8.35 0.00 0.00 0.00 0.00% 392 0 0.00%
ADBE240503C00477500 4/26/2024 7:47 PM 477.5 7.20 0.00 0.00 0.00 0.00% 292 0 0.00%
ADBE240503C00480000 4/26/2024 7:58 PM 480 5.85 0.00 0.00 0.00 0.00% 559 0 1.56%
ADBE240503C00482500 4/26/2024 7:59 PM 482.5 4.85 0.00 0.00 0.00 0.00% 243 0 1.56%
ADBE240503C00485000 4/26/2024 7:59 PM 485 4.00 0.00 0.00 0.00 0.00% 748 0 3.13%
ADBE240503C00487500 4/26/2024 7:58 PM 487.5 3.10 0.00 0.00 0.00 0.00% 328 0 3.13%
ADBE240503C00490000 4/26/2024 7:59 PM 490 2.66 0.00 0.00 0.00 0.00% 366 0 6.25%
ADBE240503C00492500 4/26/2024 7:59 PM 492.5 1.98 0.00 0.00 0.00 0.00% 81 0 6.25%
ADBE240503C00495000 4/26/2024 7:59 PM 495 1.55 0.00 0.00 0.00 0.00% 226 0 6.25%
ADBE240503C00500000 4/26/2024 7:59 PM 500 0.89 0.00 0.00 0.00 0.00% 533 0 6.25%
ADBE240503C00505000 4/26/2024 7:59 PM 505 0.53 0.00 0.00 0.00 0.00% 599 0 12.50%
ADBE240503C00510000 4/26/2024 7:55 PM 510 0.29 0.00 0.00 0.00 0.00% 377 0 12.50%
ADBE240503C00515000 4/26/2024 7:49 PM 515 0.20 0.00 0.00 0.00 0.00% 233 0 12.50%
ADBE240503C00520000 4/26/2024 7:56 PM 520 0.12 0.00 0.00 0.00 0.00% 22 0 12.50%
ADBE240503C00525000 4/26/2024 2:58 PM 525 0.14 0.00 0.00 0.00 0.00% 3 0 12.50%
ADBE240503C00530000 4/26/2024 6:19 PM 530 0.01 0.00 0.00 0.00 0.00% 4 0 25.00%
ADBE240503C00535000 4/24/2024 7:13 PM 535 0.16 0.00 0.00 0.00 0.00% 11 0 25.00%
ADBE240503C00540000 4/26/2024 1:38 PM 540 0.06 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE240503C00545000 4/12/2024 3:18 PM 545 0.50 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE240503C00550000 4/26/2024 3:23 PM 550 0.37 0.00 0.00 0.00 0.00% 60 0 25.00%
ADBE240503C00555000 4/24/2024 3:40 PM 555 0.38 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE240503C00560000 4/19/2024 5:24 PM 560 0.06 0.00 0.00 0.00 0.00% 5 0 25.00%
ADBE240503C00565000 4/17/2024 3:10 PM 565 0.17 0.00 0.00 0.00 0.00% 22 0 25.00%
ADBE240503C00570000 4/26/2024 3:23 PM 570 0.34 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE240503C00575000 4/22/2024 5:00 PM 575 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE240503C00580000 4/22/2024 3:38 PM 580 0.01 0.00 0.00 0.00 0.00% 7 0 25.00%
ADBE240503C00585000 4/1/2024 5:52 PM 585 0.55 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE240503C00590000 4/26/2024 2:30 PM 590 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE240503C00595000 4/17/2024 1:36 PM 595 0.27 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240503C00600000 4/26/2024 3:22 PM 600 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240503C00605000 4/5/2024 6:15 PM 605 0.15 0.00 0.00 0.00 0.00% 9 0 50.00%
ADBE240503C00615000 4/3/2024 1:46 PM 615 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
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 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

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 2 175.00%
ADBE240503P00320000 4/15/2024 4:41 PM 320 0.18 0.00 0.00 0.00 0.00% - 0 50.00%
ADBE240503P00340000 4/12/2024 3:07 PM 340 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240503P00350000 3/26/2024 3:56 PM 350 0.10 0.00 0.74 0.00 0.00% 1 1 125.49%
ADBE240503P00370000 4/17/2024 2:06 PM 370 0.26 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240503P00380000 4/23/2024 6:22 PM 380 0.02 0.00 0.00 0.00 0.00% 12 0 50.00%
ADBE240503P00390000 4/26/2024 2:14 PM 390 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE240503P00397500 4/23/2024 3:32 PM 397.5 0.03 0.00 0.00 0.00 0.00% - 0 25.00%
ADBE240503P00400000 4/26/2024 2:29 PM 400 0.03 0.00 0.00 0.00 0.00% 4 0 25.00%
ADBE240503P00405000 4/23/2024 6:22 PM 405 0.10 0.00 0.00 0.00 0.00% 41 0 25.00%
ADBE240503P00410000 4/26/2024 2:36 PM 410 0.31 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE240503P00415000 4/26/2024 6:15 PM 415 0.12 0.00 0.00 0.00 0.00% 16 0 25.00%
ADBE240503P00420000 4/26/2024 7:40 PM 420 0.05 0.00 0.00 0.00 0.00% 48 0 25.00%
ADBE240503P00425000 4/26/2024 7:38 PM 425 0.09 0.00 0.00 0.00 0.00% 47 0 25.00%
ADBE240503P00430000 4/26/2024 7:38 PM 430 0.11 0.00 0.00 0.00 0.00% 5 0 25.00%
ADBE240503P00435000 4/26/2024 7:57 PM 435 0.13 0.00 0.00 0.00 0.00% 50 0 12.50%
ADBE240503P00440000 4/26/2024 7:38 PM 440 0.20 0.00 0.00 0.00 0.00% 72 0 12.50%
ADBE240503P00445000 4/26/2024 7:50 PM 445 0.29 0.00 0.00 0.00 0.00% 340 0 12.50%
ADBE240503P00450000 4/26/2024 7:59 PM 450 0.54 0.00 0.00 0.00 0.00% 342 0 12.50%
ADBE240503P00455000 4/26/2024 7:59 PM 455 0.96 0.00 0.00 0.00 0.00% 98 0 12.50%
ADBE240503P00460000 4/26/2024 7:59 PM 460 1.51 0.00 0.00 0.00 0.00% 127 0 6.25%
ADBE240503P00465000 4/26/2024 7:59 PM 465 2.17 0.00 0.00 0.00 0.00% 146 0 6.25%
ADBE240503P00467500 4/26/2024 7:18 PM 467.5 2.55 0.00 0.00 0.00 0.00% 39 0 3.13%
ADBE240503P00470000 4/26/2024 7:47 PM 470 3.05 0.00 0.00 0.00 0.00% 124 0 3.13%
ADBE240503P00472500 4/26/2024 7:13 PM 472.5 4.15 0.00 0.00 0.00 0.00% 36 0 3.13%
ADBE240503P00475000 4/26/2024 7:54 PM 475 5.25 0.00 0.00 0.00 0.00% 294 0 1.56%
ADBE240503P00477500 4/26/2024 7:55 PM 477.5 6.35 0.00 0.00 0.00 0.00% 262 0 0.05%
ADBE240503P00480000 4/26/2024 7:59 PM 480 7.90 0.00 0.00 0.00 0.00% 312 0 0.00%
ADBE240503P00482500 4/26/2024 7:59 PM 482.5 9.19 0.00 0.00 0.00 0.00% 155 0 0.00%
ADBE240503P00485000 4/26/2024 7:20 PM 485 10.20 0.00 0.00 0.00 0.00% 37 0 0.00%
ADBE240503P00487500 4/25/2024 2:01 PM 487.5 20.70 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00490000 4/26/2024 7:52 PM 490 13.46 0.00 0.00 0.00 0.00% 5 0 0.00%
ADBE240503P00492500 4/23/2024 7:50 PM 492.5 21.65 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240503P00495000 4/26/2024 6:39 PM 495 18.70 0.00 0.00 0.00 0.00% 19 0 0.00%
ADBE240503P00500000 4/26/2024 7:50 PM 500 21.67 0.00 0.00 0.00 0.00% 23 0 0.00%
ADBE240503P00505000 4/25/2024 2:02 PM 505 37.00 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503P00510000 4/23/2024 7:35 PM 510 36.91 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503P00515000 4/26/2024 3:51 PM 515 35.82 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00520000 4/19/2024 4:44 PM 520 54.00 0.00 0.00 0.00 0.00% 100 0 0.00%
ADBE240503P00525000 4/12/2024 3:05 PM 525 53.18 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503P00530000 4/26/2024 2:19 PM 530 48.60 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240503P00535000 4/26/2024 7:52 PM 535 56.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00540000 4/26/2024 7:52 PM 540 61.02 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00545000 4/8/2024 1:32 PM 545 63.81 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00550000 4/8/2024 3:38 PM 550 68.06 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240503P00555000 4/1/2024 7:12 PM 555 51.65 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE240503P00560000 4/1/2024 4:41 PM 560 59.38 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240503P00565000 4/23/2024 5:16 PM 565 94.41 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240503P00570000 3/25/2024 3:48 PM 570 63.20 89.60 96.55 0.00 0.00% 1 0 81.93%
ADBE240503P00575000 4/5/2024 1:35 PM 575 88.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00585000 4/26/2024 4:11 PM 585 105.87 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240503P00590000 3/28/2024 3:14 PM 590 87.00 108.00 116.70 0.00 0.00% 1 0 142.09%
ADBE240503P00600000 3/25/2024 5:27 PM 600 91.50 120.20 126.55 0.00 0.00% 1 0 107.69%
ADBE240503P00610000 4/22/2024 5:15 PM 610 145.17 0.00 0.00 0.00 0.00% 4 0 0.00%
ADBE240503P00620000 4/22/2024 4:18 PM 620 155.62 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE240503P00760000 4/26/2024 5:09 PM 760 281.08 0.00 0.00 0.00 0.00% 2 0 0.00%

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%
 
MDB MongoDB, Inc.
383.80
+4.83%
 
PLTR Palantir Technologies Inc.
22.52
+3.73%
 
ZS Zscaler, Inc.
177.05
+1.28%
 
SQ Block, Inc.
74.48
+2.32%
 
SNPS Synopsys, Inc.
543.66
+2.56%
 
FTNT Fortinet, Inc.
64.18
+0.23%