Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 75.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00390000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 107.75 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| ADBE240719C00390000 | 2024-05-14 1:52PM EDT | 2024-07-19 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240816C00390000 | 2024-05-20 9:46AM EDT | 2024-08-16 | 100.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 112.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 47.06% |
| ADBE250620C00390000 | 2024-05-14 12:51PM EDT | 2025-06-20 | 132.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 110.76% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 49.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00390000 | 2024-05-20 9:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ADBE240531P00390000 | 2024-05-20 10:11AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADBE240607P00390000 | 2024-05-20 9:31AM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| ADBE240614P00390000 | 2024-05-20 9:57AM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ADBE240621P00390000 | 2024-05-20 11:45AM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 32 | 1,278 | 12.50% |
| ADBE240628P00390000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| ADBE240719P00390000 | 2024-05-20 11:21AM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,913 | 12.50% |
| ADBE240816P00390000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| ADBE240920P00390000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 7.54 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 6.25% |
| ADBE241018P00390000 | 2024-05-20 1:14PM EDT | 2024-10-18 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| ADBE241220P00390000 | 2024-05-20 1:50PM EDT | 2024-12-20 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 6.25% |
| ADBE250117P00390000 | 2024-05-20 3:02PM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 9 | 462 | 6.25% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| ADBE250620P00390000 | 2024-05-20 2:20PM EDT | 2025-06-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 3.13% |
| ADBE260116P00390000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ADBE260618P00390000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 37.35 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 3.13% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 39.77 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
© 2024 Yahoo. All rights reserved.