Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00410000 | 2024-05-21 2:37PM EDT | 2024-05-24 | 69.47 | 68.25 | 75.85 | -15.19 | -17.94% | 3 | 3 | 83.59% |
| ADBE240621C00410000 | 2024-05-16 12:42PM EDT | 2024-06-21 | 80.49 | 74.05 | 77.70 | 0.00 | - | 1 | 66 | 55.02% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 78.50 | 80.45 | 0.00 | - | 3 | 9 | 45.89% |
| ADBE240816C00410000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 82.30 | 82.20 | 84.30 | 0.00 | - | 1 | 10 | 43.99% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 47.50% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 46.33% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 109.17 | 100.95 | 103.00 | 0.00 | - | 2 | 7 | 44.74% |
| ADBE250117C00410000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 108.40 | 102.95 | 106.70 | +0.47 | +0.44% | 2 | 521 | 44.96% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 119.50 | 109.80 | 114.65 | 0.00 | - | 2 | 43 | 45.49% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 119.05 | 124.60 | 0.00 | - | 1 | 9 | 45.81% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 45.50% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 54.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00410000 | 2024-05-17 12:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 28 | 71.48% |
| ADBE240531P00410000 | 2024-05-20 1:42PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.72 | 0.00 | - | 10 | 195 | 50.66% |
| ADBE240607P00410000 | 2024-05-14 2:41PM EDT | 2024-06-07 | 0.53 | 0.05 | 0.25 | 0.00 | - | 2 | 11 | 36.28% |
| ADBE240614P00410000 | 2024-05-21 3:46PM EDT | 2024-06-14 | 1.75 | 1.54 | 2.13 | +0.22 | +14.38% | 6 | 52 | 46.42% |
| ADBE240621P00410000 | 2024-05-21 3:06PM EDT | 2024-06-21 | 2.11 | 1.89 | 2.13 | +0.06 | +2.93% | 12 | 1,707 | 40.85% |
| ADBE240628P00410000 | 2024-05-17 12:09PM EDT | 2024-06-28 | 3.08 | 1.70 | 3.00 | 0.00 | - | 1 | 12 | 40.42% |
| ADBE240719P00410000 | 2024-05-21 2:32PM EDT | 2024-07-19 | 4.10 | 3.65 | 3.90 | -0.10 | -2.38% | 8 | 108 | 35.01% |
| ADBE240816P00410000 | 2024-05-21 3:27PM EDT | 2024-08-16 | 5.70 | 5.55 | 5.80 | -0.35 | -5.79% | 16 | 54 | 32.76% |
| ADBE240920P00410000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 10.00 | 9.05 | 9.75 | 0.00 | - | 2 | 194 | 33.55% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 12.26 | 11.35 | 13.10 | 0.00 | - | 1 | 188 | 34.28% |
| ADBE241220P00410000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 16.98 | 16.55 | 17.25 | -1.02 | -5.67% | 1 | 88 | 32.68% |
| ADBE250117P00410000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 18.36 | 16.60 | 18.70 | -0.19 | -1.02% | 1 | 686 | 31.96% |
| ADBE250321P00410000 | 2024-05-15 11:57AM EDT | 2025-03-21 | 23.17 | 21.00 | 23.70 | 0.00 | - | 5 | 188 | 32.16% |
| ADBE250620P00410000 | 2024-05-21 12:33PM EDT | 2025-06-20 | 28.20 | 25.40 | 28.75 | +0.65 | +2.36% | 1 | 151 | 31.39% |
| ADBE260116P00410000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 38.70 | 36.70 | 40.40 | 0.00 | - | 3 | 161 | 31.10% |
| ADBE261218P00410000 | 2024-05-15 10:09AM EDT | 2026-12-18 | 52.53 | 46.00 | 52.00 | 0.00 | - | 1 | 32 | 29.42% |
© 2024 Yahoo. All rights reserved.