Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-05-14 1:52PM EDT | 2024-05-24 | 109.94 | 118.15 | 125.80 | 0.00 | - | 1 | 1 | 132.42% |
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 2024-06-14 | 111.54 | 119.60 | 127.25 | 0.00 | - | - | 1 | 69.43% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 123.75 | 127.60 | 0.00 | - | 5 | 760 | 74.91% |
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 2024-06-28 | 128.75 | 120.60 | 128.25 | 0.00 | - | - | 10 | 61.40% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE250117C00360000 | 2024-05-20 2:36PM EDT | 2025-01-17 | 144.91 | 141.35 | 144.90 | 0.00 | - | 10 | 56 | 49.84% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 46.02% |
| ADBE250620C00360000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 168.43 | 154.75 | 159.75 | 0.00 | - | 100 | 101 | 49.73% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 169.50 | 173.00 | 177.75 | 0.00 | - | 1 | 9 | 50.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-05-16 11:35AM EDT | 2024-05-24 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 209.86% |
| ADBE240531P00360000 | 2024-05-21 2:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 1.31 | -0.54 | -98.18% | 6 | 9 | 91.70% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 59.96% |
| ADBE240614P00360000 | 2024-05-14 10:19AM EDT | 2024-06-14 | 0.40 | 0.01 | 1.35 | 0.00 | - | 1 | 3 | 59.47% |
| ADBE240621P00360000 | 2024-05-20 12:32PM EDT | 2024-06-21 | 0.40 | 0.18 | 1.01 | 0.00 | - | 1 | 1,382 | 51.20% |
| ADBE240628P00360000 | 2024-05-14 1:42PM EDT | 2024-06-28 | 1.20 | 0.16 | 1.86 | 0.00 | - | 2 | 3 | 50.66% |
| ADBE240719P00360000 | 2024-05-21 9:42AM EDT | 2024-07-19 | 0.95 | 0.69 | 1.14 | -0.10 | -9.52% | 2 | 49 | 41.58% |
| ADBE240816P00360000 | 2024-05-20 10:18AM EDT | 2024-08-16 | 1.83 | 1.38 | 1.92 | 0.00 | - | 3 | 21 | 38.03% |
| ADBE240920P00360000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 3.80 | 3.15 | 3.50 | 0.00 | - | 7 | 38 | 36.93% |
| ADBE241018P00360000 | 2024-05-15 11:33AM EDT | 2024-10-18 | 4.65 | 4.30 | 4.65 | 0.00 | - | 9 | 65 | 35.88% |
| ADBE241220P00360000 | 2024-05-16 3:42PM EDT | 2024-12-20 | 8.35 | 7.65 | 8.05 | 0.00 | - | 4 | 77 | 35.44% |
| ADBE250117P00360000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 8.89 | 8.50 | 8.95 | +0.34 | +3.98% | 97 | 1,674 | 34.50% |
| ADBE250321P00360000 | 2024-05-13 10:34AM EDT | 2025-03-21 | 11.35 | 9.85 | 13.90 | 0.00 | - | 9 | 39 | 35.96% |
| ADBE250620P00360000 | 2024-05-21 1:25PM EDT | 2025-06-20 | 16.15 | 11.65 | 18.10 | -1.85 | -10.28% | 2 | 28 | 35.07% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 26.00 | 22.55 | 25.95 | 0.00 | - | 2 | 52 | 33.25% |
| ADBE260618P00360000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 27.00 | 24.15 | 30.95 | 0.00 | - | 4 | 10 | 32.36% |
| ADBE261218P00360000 | 2024-04-30 9:59AM EDT | 2026-12-18 | 34.28 | 29.00 | 36.00 | 0.00 | - | 10 | 32 | 31.38% |
© 2024 Yahoo. All rights reserved.