Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00480000 | 2024-05-21 2:14PM EDT | 2024-05-24 | 4.40 | 4.25 | 4.55 | -3.90 | -46.15% | 188 | 228 | 25.01% |
| ADBE240531C00480000 | 2024-05-21 2:04PM EDT | 2024-05-31 | 7.56 | 7.15 | 7.50 | -3.79 | -33.39% | 94 | 134 | 23.98% |
| ADBE240607C00480000 | 2024-05-21 2:12PM EDT | 2024-06-07 | 10.15 | 9.75 | 10.15 | -3.59 | -26.13% | 192 | 97 | 24.99% |
| ADBE240614C00480000 | 2024-05-21 9:51AM EDT | 2024-06-14 | 20.36 | 20.65 | 21.30 | -4.14 | -16.90% | 8 | 44 | 43.50% |
| ADBE240621C00480000 | 2024-05-21 2:08PM EDT | 2024-06-21 | 22.40 | 21.95 | 22.50 | -3.55 | -13.68% | 28 | 929 | 40.57% |
| ADBE240628C00480000 | 2024-05-21 1:21PM EDT | 2024-06-28 | 23.11 | 23.05 | 24.25 | -2.79 | -10.77% | 8 | 32 | 39.55% |
| ADBE240719C00480000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 26.80 | 26.75 | 27.30 | -4.20 | -13.55% | 8 | 544 | 35.83% |
| ADBE240816C00480000 | 2024-05-21 9:48AM EDT | 2024-08-16 | 33.66 | 31.80 | 32.15 | -2.34 | -6.50% | 6 | 493 | 34.76% |
| ADBE240920C00480000 | 2024-05-20 2:45PM EDT | 2024-09-20 | 43.20 | 40.25 | 40.90 | -1.18 | -2.66% | 1 | 53 | 37.32% |
| ADBE241018C00480000 | 2024-05-16 3:45PM EDT | 2024-10-18 | 44.85 | 44.30 | 44.90 | -3.16 | -6.58% | 1 | 31 | 36.95% |
| ADBE241220C00480000 | 2024-05-21 2:09PM EDT | 2024-12-20 | 55.78 | 54.70 | 56.15 | -2.52 | -4.32% | 2 | 56 | 38.79% |
| ADBE250117C00480000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 64.50 | 58.80 | 59.80 | +1.88 | +3.00% | 1 | 1,063 | 38.84% |
| ADBE250321C00480000 | 2024-05-16 11:58AM EDT | 2025-03-21 | 74.00 | 67.15 | 69.00 | 0.00 | - | 1 | 19 | 39.94% |
| ADBE250620C00480000 | 2024-05-21 12:52PM EDT | 2025-06-20 | 79.40 | 78.05 | 80.25 | -4.60 | -5.48% | 1 | 128 | 40.80% |
| ADBE260116C00480000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 107.52 | 97.00 | 104.50 | 0.00 | - | 1 | 59 | 43.12% |
| ADBE260618C00480000 | 2024-05-21 12:58PM EDT | 2026-06-18 | 115.25 | 114.65 | 120.15 | -6.31 | -5.19% | 19 | 472 | 44.46% |
| ADBE261218C00480000 | 2024-05-21 12:09PM EDT | 2026-12-18 | 136.00 | 130.00 | 135.00 | +0.50 | +0.37% | 1 | 21 | 45.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00480000 | 2024-05-21 2:05PM EDT | 2024-05-24 | 5.21 | 5.40 | 5.70 | +1.86 | +55.52% | 232 | 310 | 26.04% |
| ADBE240531P00480000 | 2024-05-21 2:01PM EDT | 2024-05-31 | 7.90 | 7.95 | 8.20 | +2.40 | +43.64% | 36 | 83 | 23.24% |
| ADBE240607P00480000 | 2024-05-21 1:17PM EDT | 2024-06-07 | 10.50 | 10.00 | 10.35 | +2.50 | +31.25% | 29 | 83 | 23.24% |
| ADBE240614P00480000 | 2024-05-21 2:05PM EDT | 2024-06-14 | 20.30 | 19.90 | 20.75 | +2.46 | +13.79% | 46 | 84 | 40.52% |
| ADBE240621P00480000 | 2024-05-21 2:10PM EDT | 2024-06-21 | 21.30 | 21.30 | 21.50 | +2.52 | +13.42% | 76 | 2,389 | 37.14% |
| ADBE240628P00480000 | 2024-05-21 1:02PM EDT | 2024-06-28 | 22.40 | 21.40 | 22.95 | +0.85 | +3.94% | 4 | 13 | 35.97% |
| ADBE240719P00480000 | 2024-05-21 1:16PM EDT | 2024-07-19 | 25.04 | 24.40 | 24.85 | +2.94 | +13.30% | 41 | 539 | 31.45% |
| ADBE240816P00480000 | 2024-05-21 1:17PM EDT | 2024-08-16 | 27.90 | 27.35 | 27.85 | +1.60 | +6.08% | 4 | 1,232 | 29.17% |
| ADBE240920P00480000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 30.95 | 33.10 | 33.60 | 0.00 | - | 21 | 1,015 | 29.87% |
| ADBE241018P00480000 | 2024-05-20 12:18PM EDT | 2024-10-18 | 34.20 | 35.50 | 36.30 | -0.85 | -2.43% | 2 | 128 | 29.17% |
| ADBE241220P00480000 | 2024-05-20 10:58AM EDT | 2024-12-20 | 42.25 | 42.30 | 43.30 | 0.00 | - | 2 | 154 | 29.31% |
| ADBE250117P00480000 | 2024-05-21 11:20AM EDT | 2025-01-17 | 43.60 | 44.25 | 45.25 | +0.50 | +1.16% | 1 | 1,153 | 28.82% |
| ADBE250321P00480000 | 2024-05-17 12:29PM EDT | 2025-03-21 | 48.51 | 48.95 | 51.15 | -0.69 | -1.40% | 1 | 140 | 29.08% |
| ADBE250620P00480000 | 2024-05-21 2:12PM EDT | 2025-06-20 | 55.39 | 54.60 | 56.20 | +3.19 | +6.11% | 2 | 446 | 28.08% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 67.48 | 66.45 | 68.75 | 0.00 | - | 1 | 72 | 27.87% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 71.35 | 79.55 | 0.00 | - | 1 | 4 | 28.89% |
| ADBE261218P00480000 | 2024-05-16 1:27PM EDT | 2026-12-18 | 79.98 | 77.10 | 84.85 | 0.00 | - | 1 | 55 | 27.71% |
© 2024 Yahoo. All rights reserved.