Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00470000 | 2024-05-21 12:56PM EDT | 2024-05-24 | 10.74 | 11.95 | 14.15 | -5.76 | -34.91% | 2 | 88 | 38.36% |
| ADBE240531C00470000 | 2024-05-21 2:01PM EDT | 2024-05-31 | 13.50 | 14.20 | 17.40 | -3.00 | -18.18% | 12 | 457 | 33.16% |
| ADBE240607C00470000 | 2024-05-21 2:56PM EDT | 2024-06-07 | 17.00 | 17.35 | 18.35 | -7.95 | -31.86% | 19 | 38 | 27.98% |
| ADBE240614C00470000 | 2024-05-20 12:19PM EDT | 2024-06-14 | 25.85 | 26.95 | 30.10 | -3.50 | -11.93% | 2 | 33 | 48.72% |
| ADBE240621C00470000 | 2024-05-21 12:47PM EDT | 2024-06-21 | 27.50 | 29.05 | 29.95 | -4.00 | -12.70% | 3 | 311 | 42.59% |
| ADBE240628C00470000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 30.50 | 28.95 | 33.10 | -2.55 | -7.72% | 2 | 16 | 43.71% |
| ADBE240719C00470000 | 2024-05-21 2:27PM EDT | 2024-07-19 | 32.85 | 31.45 | 35.05 | -3.75 | -10.25% | 13 | 215 | 37.68% |
| ADBE240816C00470000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 40.78 | 37.60 | 43.80 | 0.00 | - | 8 | 99 | 40.60% |
| ADBE240920C00470000 | 2024-05-16 1:12PM EDT | 2024-09-20 | 51.92 | 47.55 | 48.45 | 0.00 | - | 1 | 65 | 38.57% |
| ADBE241018C00470000 | 2024-05-16 12:55PM EDT | 2024-10-18 | 56.25 | 50.40 | 54.20 | 0.00 | - | 4 | 34 | 39.57% |
| ADBE241220C00470000 | 2024-05-20 9:51AM EDT | 2024-12-20 | 62.75 | 62.40 | 63.70 | 0.00 | - | 1 | 62 | 39.85% |
| ADBE250117C00470000 | 2024-05-21 2:39PM EDT | 2025-01-17 | 65.15 | 66.10 | 68.80 | -4.80 | -6.86% | 3 | 620 | 40.82% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 74.50 | 78.00 | 0.00 | - | 1 | 34 | 41.75% |
| ADBE250620C00470000 | 2024-05-17 10:48AM EDT | 2025-06-20 | 88.38 | 85.30 | 87.60 | 0.00 | - | 1 | 33 | 41.59% |
| ADBE260116C00470000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 111.78 | 107.30 | 112.50 | 0.00 | - | 1 | 19 | 44.13% |
| ADBE260618C00470000 | 2024-05-21 12:39PM EDT | 2026-06-18 | 121.91 | 119.15 | 128.50 | -4.68 | -3.70% | 8 | 32 | 45.56% |
| ADBE261218C00470000 | 2024-05-20 2:58PM EDT | 2026-12-18 | 140.45 | 133.00 | 143.00 | 0.00 | - | 2 | 18 | 45.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00470000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 1.02 | 0.92 | 1.19 | 0.00 | - | 339 | 480 | 29.35% |
| ADBE240531P00470000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 2.90 | 2.82 | 3.05 | +0.31 | +11.97% | 72 | 210 | 23.99% |
| ADBE240607P00470000 | 2024-05-21 3:16PM EDT | 2024-06-07 | 4.78 | 4.55 | 5.10 | +0.47 | +10.90% | 11 | 123 | 24.21% |
| ADBE240614P00470000 | 2024-05-21 11:58AM EDT | 2024-06-14 | 15.35 | 12.60 | 15.70 | +0.54 | +3.65% | 1 | 79 | 43.36% |
| ADBE240621P00470000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 15.40 | 14.45 | 17.90 | +0.78 | +5.34% | 50 | 1,379 | 42.23% |
| ADBE240628P00470000 | 2024-05-21 11:29AM EDT | 2024-06-28 | 16.80 | 15.30 | 16.75 | +0.89 | +5.59% | 2 | 10 | 36.22% |
| ADBE240719P00470000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 19.82 | 17.55 | 18.90 | +1.17 | +6.27% | 18 | 680 | 31.95% |
| ADBE240816P00470000 | 2024-05-21 10:19AM EDT | 2024-08-16 | 22.82 | 21.35 | 21.95 | +1.22 | +5.65% | 6 | 346 | 29.67% |
| ADBE240920P00470000 | 2024-05-21 1:41PM EDT | 2024-09-20 | 29.01 | 27.10 | 27.95 | +0.46 | +1.61% | 1 | 308 | 30.61% |
| ADBE241018P00470000 | 2024-05-21 1:50PM EDT | 2024-10-18 | 31.65 | 28.55 | 30.70 | +0.85 | +2.76% | 2 | 521 | 29.89% |
| ADBE241220P00470000 | 2024-05-17 3:28PM EDT | 2024-12-20 | 37.38 | 36.45 | 38.85 | 0.00 | - | 5 | 105 | 30.78% |
| ADBE250117P00470000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 38.75 | 38.45 | 39.55 | +0.10 | +0.26% | 1 | 535 | 29.40% |
| ADBE250321P00470000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 47.70 | 43.45 | 44.95 | 0.00 | - | 10 | 93 | 29.33% |
| ADBE250620P00470000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 52.17 | 48.90 | 51.20 | 0.00 | - | 25 | 85 | 28.95% |
| ADBE260116P00470000 | 2024-05-17 10:31AM EDT | 2026-01-16 | 61.95 | 60.15 | 63.50 | 0.00 | - | 1 | 209 | 28.51% |
| ADBE260618P00470000 | 2024-05-14 3:48PM EDT | 2026-06-18 | 71.97 | 64.00 | 74.00 | 0.00 | - | - | 62 | 29.40% |
| ADBE261218P00470000 | 2024-05-16 9:42AM EDT | 2026-12-18 | 75.00 | 71.00 | 77.00 | 0.00 | - | 1 | 31 | 27.40% |
© 2024 Yahoo. All rights reserved.