Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00420000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 68.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240621C00420000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 70.07 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| ADBE240719C00420000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADBE240816C00420000 | 2024-05-13 12:52PM EDT | 2024-08-16 | 81.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE240920C00420000 | 2024-05-16 10:46AM EDT | 2024-09-20 | 85.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 39.03% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 89.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ADBE250117C00420000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 0.00% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 36.41% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 41.81% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 136.55 | 142.05 | 0.00 | - | 1 | 3 | 46.60% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 160.00 | 170.00 | 0.00 | - | - | 1 | 47.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00420000 | 2024-05-20 9:40AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| ADBE240531P00420000 | 2024-05-20 2:48PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 444 | 12.50% |
| ADBE240607P00420000 | 2024-05-20 3:16PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,271 | 12.50% |
| ADBE240614P00420000 | 2024-05-20 3:31PM EDT | 2024-06-14 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 12.50% |
| ADBE240621P00420000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 66 | 1,338 | 12.50% |
| ADBE240628P00420000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 3.73 | 0.00 | 0.00 | 0.00 | - | 108 | 121 | 6.25% |
| ADBE240719P00420000 | 2024-05-20 12:49PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 6.25% |
| ADBE240816P00420000 | 2024-05-20 10:49AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 6.25% |
| ADBE240920P00420000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| ADBE241018P00420000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 6.25% |
| ADBE241220P00420000 | 2024-05-20 3:21PM EDT | 2024-12-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| ADBE250117P00420000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,959 | 3.13% |
| ADBE250321P00420000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| ADBE250620P00420000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| ADBE260116P00420000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 3.13% |
| ADBE261218P00420000 | 2024-05-15 11:43AM EDT | 2026-12-18 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
© 2024 Yahoo. All rights reserved.