Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00330000 | 2024-05-17 3:00PM EDT | 2024-05-24 | 153.95 | 148.00 | 155.65 | 0.00 | - | 1 | 1 | 295.85% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 2024-06-21 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 197.88% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 71.29% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 50.04% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 2025-03-21 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 51.53% |
| ADBE250620C00330000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 169.60 | 176.00 | 184.95 | 0.00 | - | 1 | 101 | 50.71% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 2026-01-16 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 50.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00330000 | 2024-05-15 10:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 21 | 95.61% |
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 2024-06-07 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 1 | 109.30% |
| ADBE240614P00330000 | 2024-05-14 1:21PM EDT | 2024-06-14 | 0.22 | 0.00 | 4.50 | 0.00 | - | - | 5 | 92.87% |
| ADBE240621P00330000 | 2024-05-15 11:38AM EDT | 2024-06-21 | 0.25 | 0.09 | 0.50 | 0.00 | - | 2 | 532 | 58.06% |
| ADBE240719P00330000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.70 | 0.19 | 0.59 | 0.00 | - | 1 | 347 | 46.51% |
| ADBE240816P00330000 | 2024-05-21 9:44AM EDT | 2024-08-16 | 0.80 | 0.75 | 0.87 | -0.05 | -5.88% | 1 | 24 | 40.77% |
| ADBE240920P00330000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 2.05 | 1.41 | 2.05 | 0.00 | - | 1 | 18 | 40.40% |
| ADBE241018P00330000 | 2024-05-20 12:11PM EDT | 2024-10-18 | 2.61 | 2.07 | 2.79 | 0.00 | - | 1 | 32 | 38.93% |
| ADBE241220P00330000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 4.54 | 4.45 | 4.90 | 0.00 | - | 3 | 40 | 37.44% |
| ADBE250117P00330000 | 2024-05-20 3:30PM EDT | 2025-01-17 | 5.35 | 5.10 | 5.55 | 0.00 | - | 2 | 552 | 36.38% |
| ADBE250321P00330000 | 2024-05-20 10:19AM EDT | 2025-03-21 | 7.43 | 5.20 | 8.75 | 0.00 | - | 1 | 44 | 36.97% |
| ADBE250620P00330000 | 2024-05-21 12:36PM EDT | 2025-06-20 | 10.63 | 6.35 | 13.45 | +0.48 | +4.73% | 1 | 71 | 37.41% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 2026-01-16 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 35.39% |
| ADBE260618P00330000 | 2024-05-20 10:31AM EDT | 2026-06-18 | 21.75 | 17.05 | 24.00 | 0.00 | - | 1 | 2 | 33.88% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 25.90 | 24.10 | 26.95 | 0.00 | - | 1 | 16 | 32.00% |
© 2024 Yahoo. All rights reserved.