Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 106.00 | 100.85 | 105.05 | 0.00 | - | 1 | 1 | 64.81% |
| ADBE240621C00380000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 106.75 | 103.00 | 105.80 | 0.00 | - | 1 | 82 | 57.62% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 105.25 | 108.75 | 0.00 | - | 2 | 13 | 50.43% |
| ADBE240816C00380000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 112.95 | 108.50 | 111.45 | 0.00 | - | 1 | 0 | 50.91% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 50.06% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 47.70% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 125.15 | 128.70 | 0.00 | - | 36 | 62 | 47.44% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 44.55% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 146.52 | 140.90 | 144.65 | 0.00 | - | 2 | 7 | 47.71% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 159.30 | 163.95 | 0.00 | - | 2 | 4 | 48.55% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 51.50% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 2026-12-18 | 185.17 | 181.05 | 190.00 | -122.33 | -39.78% | 8 | 8 | 49.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00380000 | 2024-05-21 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 130 | 85.94% |
| ADBE240531P00380000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.36 | 0.00 | - | 1 | 5 | 63.28% |
| ADBE240607P00380000 | 2024-05-14 12:21PM EDT | 2024-06-07 | 0.17 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 48.88% |
| ADBE240614P00380000 | 2024-05-20 1:58PM EDT | 2024-06-14 | 0.52 | 0.23 | 1.38 | 0.00 | - | 4 | 35 | 51.45% |
| ADBE240621P00380000 | 2024-05-20 1:30PM EDT | 2024-06-21 | 0.73 | 0.55 | 1.05 | 0.00 | - | 2 | 529 | 47.58% |
| ADBE240628P00380000 | 2024-05-21 12:53PM EDT | 2024-06-28 | 1.10 | 0.39 | 2.18 | +0.24 | +27.91% | 4 | 3 | 50.16% |
| ADBE240719P00380000 | 2024-05-20 1:55PM EDT | 2024-07-19 | 1.48 | 1.37 | 1.86 | -0.22 | -12.94% | 1 | 158 | 38.83% |
| ADBE240816P00380000 | 2024-05-21 3:42PM EDT | 2024-08-16 | 2.64 | 2.51 | 4.70 | -0.26 | -8.97% | 7 | 85 | 40.45% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 5.00 | 5.30 | 0.00 | - | 1 | 730 | 35.39% |
| ADBE241018P00380000 | 2024-05-21 1:23PM EDT | 2024-10-18 | 7.05 | 6.50 | 6.85 | +0.07 | +1.00% | 1 | 114 | 34.56% |
| ADBE241220P00380000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 11.10 | 10.40 | 11.05 | 0.00 | - | 1 | 138 | 34.28% |
| ADBE250117P00380000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 11.80 | 11.65 | 13.65 | -0.25 | -2.07% | 1 | 552 | 34.99% |
| ADBE250321P00380000 | 2024-05-15 10:44AM EDT | 2025-03-21 | 16.30 | 11.80 | 17.95 | 0.00 | - | 30 | 166 | 34.96% |
| ADBE250620P00380000 | 2024-05-21 1:28PM EDT | 2025-06-20 | 20.30 | 16.55 | 21.65 | +0.50 | +2.53% | 2 | 121 | 33.40% |
| ADBE260116P00380000 | 2024-05-20 2:08PM EDT | 2026-01-16 | 29.30 | 26.85 | 31.15 | 0.00 | - | 1 | 65 | 32.34% |
| ADBE260618P00380000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 34.45 | 30.00 | 37.00 | 0.00 | - | 19 | 22 | 31.72% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 36.00 | 42.00 | 0.00 | - | 5 | 15 | 30.60% |
© 2024 Yahoo. All rights reserved.