Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00400000 | 2024-05-20 11:31AM EDT | 2024-05-24 | 82.50 | 75.40 | 83.35 | 0.00 | - | 1 | 5 | 101.95% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 77.85 | 80.75 | 0.00 | - | - | 1 | 60.45% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 84.50 | 78.70 | 81.30 | 0.00 | - | 1 | 0 | 53.74% |
| ADBE240614C00400000 | 2024-05-20 11:22AM EDT | 2024-06-14 | 84.95 | 80.20 | 84.90 | 0.00 | - | 1 | 2 | 58.87% |
| ADBE240621C00400000 | 2024-05-21 12:30PM EDT | 2024-06-21 | 83.46 | 81.50 | 84.15 | -5.06 | -5.72% | 1 | 92 | 53.07% |
| ADBE240719C00400000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 95.42 | 85.15 | 87.05 | 0.00 | - | 3 | 8 | 48.77% |
| ADBE240816C00400000 | 2024-05-20 9:46AM EDT | 2024-08-16 | 91.17 | 88.05 | 89.70 | 0.00 | - | 2 | 5 | 44.77% |
| ADBE240920C00400000 | 2024-05-14 1:41PM EDT | 2024-09-20 | 88.00 | 93.80 | 95.40 | 0.00 | - | 1 | 21 | 45.34% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 97.45 | 99.70 | 0.00 | - | 5 | 6 | 45.68% |
| ADBE241220C00400000 | 2024-05-21 11:54AM EDT | 2024-12-20 | 108.07 | 105.85 | 107.55 | +4.32 | +4.16% | 1 | 8 | 45.33% |
| ADBE250117C00400000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 111.40 | 108.15 | 110.75 | -2.50 | -2.19% | 1 | 237 | 45.22% |
| ADBE250321C00400000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 122.80 | 116.15 | 118.10 | 0.00 | - | 2 | 9 | 45.49% |
| ADBE250620C00400000 | 2024-05-13 10:33AM EDT | 2025-06-20 | 135.14 | 125.05 | 130.60 | 0.00 | - | 1 | 36 | 47.55% |
| ADBE260116C00400000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 152.00 | 144.25 | 148.05 | 0.00 | - | 4 | 64 | 46.94% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 170.10 | 175.90 | 0.00 | - | 3 | 16 | 48.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00400000 | 2024-05-20 11:06AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 57 | 63.28% |
| ADBE240531P00400000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.22 | 0.00 | - | 1 | 120 | 48.49% |
| ADBE240607P00400000 | 2024-05-20 10:32AM EDT | 2024-06-07 | 0.13 | 0.01 | 0.70 | 0.00 | - | 1 | 17 | 45.80% |
| ADBE240614P00400000 | 2024-05-20 3:33PM EDT | 2024-06-14 | 1.19 | 0.91 | 1.39 | 0.00 | - | 6 | 107 | 44.67% |
| ADBE240621P00400000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 1.55 | 1.47 | 1.62 | +0.14 | +9.93% | 15 | 967 | 40.87% |
| ADBE240628P00400000 | 2024-05-20 2:50PM EDT | 2024-06-28 | 1.95 | 1.70 | 2.62 | +0.18 | +10.17% | 1 | 22 | 41.66% |
| ADBE240719P00400000 | 2024-05-21 9:38AM EDT | 2024-07-19 | 2.63 | 3.05 | 3.20 | -0.30 | -10.24% | 1 | 159 | 35.46% |
| ADBE240816P00400000 | 2024-05-21 12:33PM EDT | 2024-08-16 | 4.75 | 4.70 | 4.90 | +0.05 | +1.06% | 1 | 190 | 33.22% |
| ADBE240920P00400000 | 2024-05-20 10:55AM EDT | 2024-09-20 | 8.10 | 8.10 | 8.45 | 0.00 | - | 5 | 368 | 33.89% |
| ADBE241018P00400000 | 2024-05-17 11:00AM EDT | 2024-10-18 | 10.13 | 10.00 | 10.60 | 0.00 | - | 2 | 206 | 33.40% |
| ADBE241220P00400000 | 2024-05-21 10:25AM EDT | 2024-12-20 | 14.49 | 14.90 | 15.60 | -0.52 | -3.46% | 1 | 327 | 33.12% |
| ADBE250117P00400000 | 2024-05-20 3:02PM EDT | 2025-01-17 | 16.15 | 16.45 | 17.25 | 0.00 | - | 20 | 2,991 | 32.63% |
| ADBE250321P00400000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 20.51 | 20.15 | 21.10 | 0.00 | - | 3 | 891 | 32.06% |
| ADBE250620P00400000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 24.90 | 24.95 | 25.80 | 0.00 | - | 2 | 997 | 31.24% |
| ADBE260116P00400000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 35.20 | 34.70 | 36.45 | 0.00 | - | 1 | 432 | 30.71% |
| ADBE260618P00400000 | 2024-05-15 2:50PM EDT | 2026-06-18 | 40.45 | 39.65 | 43.95 | 0.00 | - | 23 | 57 | 30.78% |
| ADBE261218P00400000 | 2024-05-17 10:29AM EDT | 2026-12-18 | 47.00 | 43.00 | 49.00 | 0.00 | - | 1 | 102 | 29.63% |
© 2024 Yahoo. All rights reserved.