Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:430.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 2024-06-07 | 58.74 | 51.20 | 55.05 | 0.00 | - | 1 | 1 | 46.96% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 63.23 | 54.85 | 58.70 | 0.00 | - | 4 | 5 | 51.94% |
| ADBE240621C00430000 | 2024-05-21 2:43PM EDT | 2024-06-21 | 55.75 | 57.60 | 58.75 | -3.05 | -5.19% | 14 | 82 | 46.04% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 2024-06-28 | 66.14 | 55.30 | 61.60 | 0.00 | - | - | 1 | 48.21% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 61.55 | 64.10 | 0.00 | - | 3 | 3 | 43.16% |
| ADBE240816C00430000 | 2024-05-14 1:00PM EDT | 2024-08-16 | 64.46 | 66.15 | 68.25 | 0.00 | - | 1 | 7 | 41.25% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 75.10 | 76.80 | 0.00 | - | 1 | 5 | 44.13% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 42.68% |
| ADBE250117C00430000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 94.08 | 90.15 | 91.40 | 0.00 | - | 1 | 153 | 42.20% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 47.82% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 44.06% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 129.15 | 132.05 | 0.00 | - | 4 | 6 | 45.11% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 152.00 | 162.00 | 0.00 | - | 7 | 15 | 47.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00430000 | 2024-05-21 1:39PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.16 | +0.05 | +83.33% | 45 | 273 | 51.66% |
| ADBE240531P00430000 | 2024-05-21 3:10PM EDT | 2024-05-31 | 0.16 | 0.11 | 0.20 | -0.01 | -5.88% | 24 | 76 | 32.23% |
| ADBE240607P00430000 | 2024-05-21 11:35AM EDT | 2024-06-07 | 0.35 | 0.27 | 0.46 | -0.11 | -23.91% | 1 | 71 | 29.03% |
| ADBE240614P00430000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 3.45 | 3.60 | 4.00 | -0.53 | -13.32% | 1 | 81 | 42.34% |
| ADBE240621P00430000 | 2024-05-21 2:39PM EDT | 2024-06-21 | 4.50 | 4.10 | 4.30 | +0.44 | +10.84% | 22 | 876 | 38.36% |
| ADBE240628P00430000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 5.06 | 4.55 | 5.50 | 0.00 | - | 5 | 18 | 37.95% |
| ADBE240719P00430000 | 2024-05-21 3:13PM EDT | 2024-07-19 | 6.90 | 6.70 | 6.95 | -0.10 | -1.43% | 27 | 191 | 33.49% |
| ADBE240816P00430000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 8.94 | 9.10 | 9.35 | 0.00 | - | 34 | 124 | 31.33% |
| ADBE240920P00430000 | 2024-05-21 1:01PM EDT | 2024-09-20 | 14.80 | 13.85 | 14.20 | +0.42 | +2.92% | 2 | 573 | 32.28% |
| ADBE241018P00430000 | 2024-05-21 1:41PM EDT | 2024-10-18 | 17.18 | 16.15 | 16.50 | +1.24 | +7.78% | 3 | 99 | 31.48% |
| ADBE241220P00430000 | 2024-05-21 1:14PM EDT | 2024-12-20 | 23.50 | 22.05 | 22.70 | -1.53 | -6.11% | 1 | 154 | 31.56% |
| ADBE250117P00430000 | 2024-05-21 3:06PM EDT | 2025-01-17 | 24.20 | 23.75 | 24.30 | +0.20 | +0.83% | 4 | 431 | 30.90% |
| ADBE250321P00430000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 28.95 | 28.40 | 29.80 | 0.00 | - | 2 | 49 | 31.18% |
| ADBE250620P00430000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 35.20 | 32.75 | 34.55 | 0.00 | - | 30 | 405 | 30.10% |
| ADBE260116P00430000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 45.30 | 44.65 | 46.45 | 0.00 | - | 1 | 153 | 29.79% |
| ADBE260618P00430000 | 2024-05-13 2:01PM EDT | 2026-06-18 | 49.60 | 51.00 | 55.60 | 0.00 | - | 13 | 13 | 30.33% |
| ADBE261218P00430000 | 2024-05-21 3:06PM EDT | 2026-12-18 | 59.45 | 55.00 | 62.95 | -1.82 | -2.97% | 15 | 38 | 29.89% |
© 2024 Yahoo. All rights reserved.