Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:460.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00460000 | 2024-05-20 1:45PM EDT | 2024-05-24 | 23.00 | 18.85 | 24.45 | 0.00 | - | 1 | 39 | 61.18% |
| ADBE240531C00460000 | 2024-05-20 3:13PM EDT | 2024-05-31 | 26.65 | 20.75 | 22.25 | 0.00 | - | 1 | 7 | 27.88% |
| ADBE240607C00460000 | 2024-05-20 3:09PM EDT | 2024-06-07 | 27.62 | 22.75 | 25.25 | 0.00 | - | 2 | 4 | 31.19% |
| ADBE240614C00460000 | 2024-05-14 2:41PM EDT | 2024-06-14 | 31.25 | 32.25 | 33.25 | 0.00 | - | 4 | 4 | 44.68% |
| ADBE240621C00460000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 37.89 | 33.40 | 34.45 | 0.00 | - | 10 | 110 | 41.80% |
| ADBE240628C00460000 | 2024-05-17 12:32PM EDT | 2024-06-28 | 39.03 | 31.00 | 36.20 | 0.00 | - | 8 | 8 | 40.88% |
| ADBE240719C00460000 | 2024-05-15 1:06PM EDT | 2024-07-19 | 45.90 | 38.20 | 39.40 | 0.00 | - | 15 | 71 | 37.37% |
| ADBE240816C00460000 | 2024-05-16 9:54AM EDT | 2024-08-16 | 49.10 | 43.60 | 44.55 | +0.05 | +0.10% | 1 | 89 | 36.66% |
| ADBE240920C00460000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 59.11 | 51.25 | 52.65 | 0.00 | - | 2 | 31 | 38.65% |
| ADBE241018C00460000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 62.15 | 56.05 | 57.10 | 0.00 | - | 1 | 15 | 38.66% |
| ADBE241220C00460000 | 2024-05-15 2:48PM EDT | 2024-12-20 | 74.60 | 66.50 | 67.65 | 0.00 | - | 1 | 23 | 39.98% |
| ADBE250117C00460000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 78.00 | 69.65 | 71.45 | 0.00 | - | 60 | 318 | 40.14% |
| ADBE250321C00460000 | 2024-05-13 11:38AM EDT | 2025-03-21 | 87.99 | 78.60 | 80.25 | 0.00 | - | 1 | 96 | 41.01% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 81.50 | 89.20 | 91.35 | 0.00 | - | 1 | 33 | 41.82% |
| ADBE260116C00460000 | 2024-05-15 12:58PM EDT | 2026-01-16 | 119.00 | 110.85 | 114.60 | 0.00 | - | 2 | 7 | 43.77% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 2026-12-18 | 131.00 | 137.75 | 146.00 | 0.00 | - | 46 | 48 | 46.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00460000 | 2024-05-21 12:03PM EDT | 2024-05-24 | 0.48 | 0.43 | 0.50 | +0.18 | +66.67% | 117 | 925 | 28.57% |
| ADBE240531P00460000 | 2024-05-21 11:57AM EDT | 2024-05-31 | 1.68 | 1.55 | 1.70 | +0.54 | +47.37% | 12 | 251 | 24.57% |
| ADBE240607P00460000 | 2024-05-21 11:18AM EDT | 2024-06-07 | 2.56 | 2.89 | 3.10 | +0.31 | +13.78% | 54 | 196 | 24.17% |
| ADBE240614P00460000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 10.19 | 11.45 | 12.10 | 0.00 | - | 9 | 168 | 41.84% |
| ADBE240621P00460000 | 2024-05-21 11:29AM EDT | 2024-06-21 | 12.38 | 12.30 | 12.65 | +1.36 | +13.06% | 15 | 945 | 38.05% |
| ADBE240628P00460000 | 2024-05-20 12:50PM EDT | 2024-06-28 | 12.40 | 12.75 | 14.10 | 0.00 | - | 12 | 20 | 37.00% |
| ADBE240719P00460000 | 2024-05-21 12:02PM EDT | 2024-07-19 | 15.80 | 15.60 | 15.80 | +0.90 | +6.04% | 6 | 392 | 32.20% |
| ADBE240816P00460000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 17.60 | 18.25 | 18.85 | 0.00 | - | 34 | 445 | 30.07% |
| ADBE240920P00460000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 22.95 | 24.00 | 24.60 | 0.00 | - | 5 | 290 | 30.92% |
| ADBE241018P00460000 | 2024-05-20 9:47AM EDT | 2024-10-18 | 27.40 | 26.80 | 27.55 | 0.00 | - | 1 | 668 | 30.43% |
| ADBE241220P00460000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 34.58 | 33.30 | 34.05 | 0.00 | - | 11 | 122 | 30.21% |
| ADBE250117P00460000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 34.55 | 35.65 | 36.10 | 0.00 | - | 6 | 533 | 29.79% |
| ADBE250321P00460000 | 2024-05-13 12:30PM EDT | 2025-03-21 | 38.70 | 39.40 | 41.45 | 0.00 | - | 17 | 184 | 29.73% |
| ADBE250620P00460000 | 2024-05-16 12:37PM EDT | 2025-06-20 | 44.90 | 45.85 | 47.10 | 0.00 | - | 2 | 115 | 29.05% |
| ADBE260116P00460000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 57.10 | 57.25 | 59.40 | 0.00 | - | 1 | 49 | 28.69% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 2026-06-18 | 64.85 | 61.00 | 68.85 | 0.00 | - | 1 | 1 | 29.23% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 69.00 | 67.05 | 76.00 | 0.00 | - | 1 | 50 | 28.69% |
© 2024 Yahoo. All rights reserved.