Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00440000 | 2024-05-17 11:27AM EDT | 2024-05-24 | 43.61 | 38.35 | 45.95 | 0.00 | - | 3 | 5 | 91.94% |
| ADBE240531C00440000 | 2024-05-14 9:56AM EDT | 2024-05-31 | 40.32 | 40.70 | 44.45 | 0.00 | - | 1 | 3 | 47.52% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 2024-06-07 | 48.00 | 39.80 | 47.35 | 0.00 | - | 2 | 3 | 48.45% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 2024-06-14 | 52.53 | 48.05 | 51.50 | 0.00 | - | - | 1 | 52.53% |
| ADBE240621C00440000 | 2024-05-15 11:58AM EDT | 2024-06-21 | 55.40 | 49.30 | 52.30 | 0.00 | - | 3 | 386 | 48.25% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 54.10 | 58.40 | 0.00 | - | 2 | 10 | 44.86% |
| ADBE240816C00440000 | 2024-05-15 11:28AM EDT | 2024-08-16 | 62.61 | 58.55 | 60.10 | 0.00 | - | 1 | 5 | 39.17% |
| ADBE240920C00440000 | 2024-05-14 9:33AM EDT | 2024-09-20 | 65.55 | 66.40 | 67.50 | 0.00 | - | 1 | 18 | 40.78% |
| ADBE241018C00440000 | 2024-05-14 10:16AM EDT | 2024-10-18 | 70.22 | 70.40 | 75.35 | 0.00 | - | 1 | 62 | 43.93% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 80.50 | 82.05 | 0.00 | - | 2 | 4 | 41.94% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 83.70 | 86.75 | 0.00 | - | 1 | 304 | 42.74% |
| ADBE250321C00440000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 94.33 | 92.00 | 95.75 | 0.00 | - | 1 | 55 | 43.69% |
| ADBE250620C00440000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 106.87 | 99.85 | 105.55 | 0.00 | - | 1 | 9 | 43.70% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 43.57% |
| ADBE261218C00440000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 157.00 | 148.10 | 158.00 | 0.00 | - | 2 | 10 | 47.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00440000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 0.06 | 0.00 | 1.28 | -0.02 | -25.00% | 29 | 224 | 54.83% |
| ADBE240531P00440000 | 2024-05-21 1:47PM EDT | 2024-05-31 | 0.30 | 0.16 | 0.37 | +0.07 | +30.43% | 28 | 454 | 29.66% |
| ADBE240607P00440000 | 2024-05-21 12:57PM EDT | 2024-06-07 | 0.76 | 0.46 | 0.73 | +0.15 | +24.59% | 15 | 123 | 26.60% |
| ADBE240614P00440000 | 2024-05-21 12:39PM EDT | 2024-06-14 | 6.10 | 3.50 | 7.30 | +0.80 | +15.09% | 3 | 89 | 46.27% |
| ADBE240621P00440000 | 2024-05-21 3:23PM EDT | 2024-06-21 | 6.05 | 5.90 | 6.20 | +0.28 | +4.85% | 78 | 993 | 38.15% |
| ADBE240628P00440000 | 2024-05-21 10:58AM EDT | 2024-06-28 | 6.88 | 6.30 | 6.75 | +0.33 | +5.04% | 1 | 60 | 35.82% |
| ADBE240719P00440000 | 2024-05-21 3:04PM EDT | 2024-07-19 | 9.14 | 8.80 | 9.10 | -0.11 | -1.19% | 4 | 1,116 | 32.99% |
| ADBE240816P00440000 | 2024-05-21 10:24AM EDT | 2024-08-16 | 12.10 | 11.40 | 11.75 | +0.77 | +6.80% | 4 | 466 | 30.85% |
| ADBE240920P00440000 | 2024-05-21 1:41PM EDT | 2024-09-20 | 17.64 | 15.05 | 16.95 | +0.74 | +4.38% | 1 | 240 | 31.77% |
| ADBE241018P00440000 | 2024-05-21 10:30AM EDT | 2024-10-18 | 19.20 | 17.45 | 20.75 | -0.30 | -1.54% | 7 | 265 | 32.28% |
| ADBE241220P00440000 | 2024-05-21 1:52PM EDT | 2024-12-20 | 26.57 | 24.80 | 26.00 | +1.46 | +5.81% | 7 | 66 | 31.20% |
| ADBE250117P00440000 | 2024-05-21 11:29AM EDT | 2025-01-17 | 27.85 | 26.85 | 29.15 | +0.65 | +2.39% | 12 | 1,226 | 31.61% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 30.60 | 31.55 | 32.95 | 0.00 | - | 32 | 189 | 30.57% |
| ADBE250620P00440000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 37.55 | 36.05 | 39.30 | 0.00 | - | 2 | 311 | 30.35% |
| ADBE260116P00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 49.05 | 47.50 | 50.65 | 0.00 | - | 1 | 19 | 29.58% |
| ADBE260618P00440000 | 2024-05-14 3:40PM EDT | 2026-06-18 | 58.00 | 51.00 | 61.00 | 0.00 | - | 56 | 58 | 30.53% |
| ADBE261218P00440000 | 2024-05-21 3:06PM EDT | 2026-12-18 | 63.35 | 58.00 | 67.00 | +3.15 | +5.23% | 15 | 69 | 29.53% |
© 2024 Yahoo. All rights reserved.