Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00450000 | 2024-05-21 3:28PM EDT | 2024-05-24 | 31.60 | 28.35 | 35.95 | -5.90 | -15.73% | 5 | 6 | 76.72% |
| ADBE240531C00450000 | 2024-05-20 2:33PM EDT | 2024-05-31 | 35.00 | 31.15 | 34.75 | 0.00 | - | 1 | 315 | 40.64% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 36.66 | 32.00 | 36.25 | 0.00 | - | 8 | 2 | 37.20% |
| ADBE240621C00450000 | 2024-05-20 1:38PM EDT | 2024-06-21 | 42.96 | 41.90 | 43.30 | 0.00 | - | 1 | 370 | 43.83% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 45.01 | 39.55 | 47.30 | 0.00 | - | 1 | 2 | 47.13% |
| ADBE240719C00450000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 49.29 | 47.00 | 49.50 | 0.00 | - | 1 | 49 | 41.20% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 51.60 | 54.35 | 0.00 | - | 6 | 12 | 39.75% |
| ADBE240920C00450000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 66.05 | 59.65 | 60.70 | 0.00 | - | 2 | 34 | 39.86% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 65.75 | 68.45 | 0.00 | - | 6 | 19 | 42.76% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 43.14% |
| ADBE250117C00450000 | 2024-05-20 1:18PM EDT | 2025-01-17 | 79.50 | 77.55 | 80.00 | 0.00 | - | 2 | 459 | 41.69% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 93.00 | 85.60 | 91.30 | 0.00 | - | 1 | 11 | 44.02% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 96.50 | 94.15 | 99.95 | 0.00 | - | 1 | 24 | 43.27% |
| ADBE260116C00450000 | 2024-05-16 10:19AM EDT | 2026-01-16 | 122.50 | 117.55 | 122.00 | 0.00 | - | 2 | 15 | 44.58% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00450000 | 2024-05-20 9:30AM EDT | 2026-12-18 | 154.00 | 143.00 | 153.00 | 0.00 | - | 1 | 10 | 46.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00450000 | 2024-05-21 2:27PM EDT | 2024-05-24 | 0.14 | 0.07 | 0.19 | +0.03 | +27.27% | 35 | 1,343 | 34.52% |
| ADBE240531P00450000 | 2024-05-21 3:19PM EDT | 2024-05-31 | 0.51 | 0.44 | 0.55 | +0.03 | +6.25% | 65 | 351 | 25.56% |
| ADBE240607P00450000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.16 | 1.06 | 1.27 | -0.17 | -12.78% | 91 | 355 | 24.54% |
| ADBE240614P00450000 | 2024-05-21 3:16PM EDT | 2024-06-14 | 7.77 | 5.80 | 9.55 | +0.30 | +4.02% | 13 | 122 | 45.04% |
| ADBE240621P00450000 | 2024-05-21 3:24PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.60 | +1.00 | +13.51% | 39 | 2,303 | 37.74% |
| ADBE240628P00450000 | 2024-05-21 3:40PM EDT | 2024-06-28 | 9.31 | 8.70 | 9.95 | +0.56 | +6.40% | 16 | 68 | 36.84% |
| ADBE240719P00450000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 11.45 | 11.35 | 11.90 | +0.05 | +0.44% | 10 | 1,527 | 32.70% |
| ADBE240816P00450000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 14.41 | 12.75 | 14.60 | -0.19 | -1.30% | 1 | 789 | 30.35% |
| ADBE240920P00450000 | 2024-05-21 11:24AM EDT | 2024-09-20 | 20.00 | 17.20 | 21.50 | +0.55 | +2.83% | 8 | 1,705 | 32.65% |
| ADBE241018P00450000 | 2024-05-21 2:08PM EDT | 2024-10-18 | 23.55 | 22.15 | 22.75 | +0.40 | +1.73% | 2 | 751 | 30.59% |
| ADBE241220P00450000 | 2024-05-21 3:44PM EDT | 2024-12-20 | 28.90 | 27.15 | 30.30 | -1.20 | -3.99% | 1 | 258 | 31.31% |
| ADBE250117P00450000 | 2024-05-21 1:45PM EDT | 2025-01-17 | 32.00 | 30.35 | 31.70 | +1.25 | +4.07% | 12 | 1,610 | 30.41% |
| ADBE250321P00450000 | 2024-05-20 12:44PM EDT | 2025-03-21 | 36.30 | 35.25 | 36.70 | 0.00 | - | 26 | 160 | 30.16% |
| ADBE250620P00450000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 41.60 | 39.95 | 44.75 | 0.00 | - | 2 | 376 | 30.79% |
| ADBE260116P00450000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 53.55 | 52.05 | 54.75 | 0.00 | - | 6 | 366 | 29.22% |
| ADBE260618P00450000 | 2024-05-14 3:09PM EDT | 2026-06-18 | 62.10 | 55.00 | 62.00 | 0.00 | - | - | 18 | 28.92% |
| ADBE261218P00450000 | 2024-05-17 12:45PM EDT | 2026-12-18 | 67.00 | 63.00 | 68.00 | 0.00 | - | 10 | 130 | 28.05% |
© 2024 Yahoo. All rights reserved.