Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00350000 | 2024-05-16 12:09PM EDT | 2024-05-24 | 136.09 | 127.75 | 136.45 | 0.00 | - | - | 2 | 135.94% |
| ADBE240531C00350000 | 2024-05-14 1:57PM EDT | 2024-05-31 | 123.04 | 130.35 | 134.25 | 0.00 | - | - | 1 | 89.11% |
| ADBE240621C00350000 | 2024-05-01 1:33PM EDT | 2024-06-21 | 123.00 | 131.80 | 135.75 | 0.00 | - | 4 | 50 | 67.65% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 145.94 | 139.50 | 143.00 | 0.00 | - | 1 | 1 | 52.45% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 147.05 | 152.60 | 0.00 | - | 2 | 1 | 50.45% |
| ADBE250117C00350000 | 2024-05-20 2:36PM EDT | 2025-01-17 | 153.24 | 149.35 | 153.60 | 0.00 | - | 10 | 154 | 51.40% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 158.70 | 163.35 | 0.00 | - | 1 | 34 | 52.35% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 176.23 | 161.90 | 167.20 | 0.00 | - | 100 | 111 | 50.51% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 180.10 | 185.45 | 0.00 | - | 1 | 5 | 51.29% |
| ADBE261218C00350000 | 2024-04-26 3:01PM EDT | 2026-12-18 | 201.03 | 199.60 | 207.95 | 0.00 | - | 2 | 5 | 51.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00350000 | 2024-05-20 12:45PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 63.67% |
| ADBE240614P00350000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 0.36 | 0.01 | 4.15 | 0.00 | - | 2 | 11 | 77.83% |
| ADBE240621P00350000 | 2024-05-20 9:50AM EDT | 2024-06-21 | 0.40 | 0.15 | 0.38 | 0.00 | - | 7 | 324 | 50.98% |
| ADBE240719P00350000 | 2024-05-21 2:00PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.91 | +0.05 | +7.14% | 4 | 55 | 42.80% |
| ADBE240816P00350000 | 2024-05-20 3:42PM EDT | 2024-08-16 | 1.08 | 1.04 | 1.55 | -0.24 | -18.18% | 1 | 52 | 39.04% |
| ADBE240920P00350000 | 2024-05-21 3:23PM EDT | 2024-09-20 | 2.70 | 2.55 | 2.85 | -0.34 | -11.18% | 11 | 858 | 37.65% |
| ADBE241018P00350000 | 2024-05-20 10:06AM EDT | 2024-10-18 | 3.78 | 3.50 | 3.85 | 0.00 | - | 1 | 137 | 36.56% |
| ADBE241220P00350000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 6.60 | 6.35 | 6.80 | 0.00 | - | 12 | 101 | 35.93% |
| ADBE250117P00350000 | 2024-05-21 12:40PM EDT | 2025-01-17 | 7.85 | 7.25 | 7.60 | +0.25 | +3.29% | 1 | 958 | 34.95% |
| ADBE250321P00350000 | 2024-05-20 10:22AM EDT | 2025-03-21 | 10.25 | 8.65 | 12.40 | 0.00 | - | 1 | 204 | 36.67% |
| ADBE250620P00350000 | 2024-05-20 10:25AM EDT | 2025-06-20 | 13.32 | 11.85 | 15.45 | 0.00 | - | 4 | 219 | 34.94% |
| ADBE260116P00350000 | 2024-05-15 10:08AM EDT | 2026-01-16 | 22.64 | 20.25 | 23.65 | 0.00 | - | 1 | 56 | 33.72% |
| ADBE260618P00350000 | 2024-05-15 3:13PM EDT | 2026-06-18 | 26.40 | 22.00 | 29.00 | 0.00 | - | 65 | 71 | 33.11% |
| ADBE261218P00350000 | 2024-05-20 10:51AM EDT | 2026-12-18 | 31.50 | 27.00 | 33.00 | 0.00 | - | 4 | 19 | 31.66% |
© 2024 Yahoo. All rights reserved.