Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00490000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 2.10 | 2.00 | 2.24 | -1.40 | -40.00% | 1,395 | 699 | 30.48% |
| ADBE240531C00490000 | 2024-05-21 3:21PM EDT | 2024-05-31 | 4.70 | 4.45 | 4.75 | -1.30 | -21.67% | 158 | 321 | 25.52% |
| ADBE240607C00490000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 7.10 | 6.50 | 7.30 | -1.70 | -19.32% | 50 | 299 | 26.04% |
| ADBE240614C00490000 | 2024-05-21 12:57PM EDT | 2024-06-14 | 16.20 | 16.05 | 19.65 | -2.12 | -11.57% | 2 | 102 | 47.30% |
| ADBE240621C00490000 | 2024-05-21 3:26PM EDT | 2024-06-21 | 18.85 | 18.80 | 19.60 | -2.42 | -11.38% | 92 | 1,286 | 41.53% |
| ADBE240628C00490000 | 2024-05-21 10:06AM EDT | 2024-06-28 | 21.80 | 19.20 | 21.80 | +2.00 | +10.10% | 1 | 12 | 41.07% |
| ADBE240719C00490000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 24.03 | 23.75 | 24.25 | -1.59 | -6.21% | 44 | 362 | 36.13% |
| ADBE240816C00490000 | 2024-05-21 11:18AM EDT | 2024-08-16 | 28.56 | 28.60 | 29.10 | -2.24 | -7.27% | 15 | 275 | 34.92% |
| ADBE240920C00490000 | 2024-05-21 1:54PM EDT | 2024-09-20 | 37.07 | 37.15 | 37.40 | -2.58 | -6.51% | 5 | 181 | 36.96% |
| ADBE241018C00490000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 43.44 | 41.25 | 41.95 | 0.00 | - | 22 | 365 | 37.02% |
| ADBE241220C00490000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 53.50 | 52.05 | 53.15 | 0.00 | - | 1 | 44 | 38.71% |
| ADBE250117C00490000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 55.99 | 55.65 | 57.35 | -3.01 | -5.10% | 7 | 277 | 39.10% |
| ADBE250321C00490000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 67.15 | 64.20 | 67.00 | 0.00 | - | 6 | 41 | 40.35% |
| ADBE250620C00490000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 77.45 | 73.80 | 77.85 | 0.00 | - | 1 | 81 | 40.89% |
| ADBE260116C00490000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 100.98 | 97.60 | 101.90 | 0.00 | - | 1 | 37 | 42.97% |
| ADBE260618C00490000 | 2024-05-21 3:55PM EDT | 2026-06-18 | 114.60 | 112.80 | 117.65 | +2.03 | +1.80% | 43 | 944 | 44.28% |
| ADBE261218C00490000 | 2024-05-17 3:11PM EDT | 2026-12-18 | 131.00 | 124.00 | 134.00 | 0.00 | - | 1 | 30 | 45.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00490000 | 2024-05-21 3:43PM EDT | 2024-05-24 | 9.87 | 9.45 | 10.65 | +1.67 | +20.37% | 28 | 182 | 32.25% |
| ADBE240531P00490000 | 2024-05-20 9:50AM EDT | 2024-05-31 | 12.80 | 10.15 | 13.85 | 0.00 | - | 1 | 180 | 28.70% |
| ADBE240607P00490000 | 2024-05-21 3:06PM EDT | 2024-06-07 | 14.64 | 9.70 | 15.80 | +1.59 | +12.18% | 8 | 215 | 26.92% |
| ADBE240614P00490000 | 2024-05-21 2:54PM EDT | 2024-06-14 | 25.06 | 22.30 | 24.50 | +2.01 | +8.72% | 20 | 68 | 40.59% |
| ADBE240621P00490000 | 2024-05-21 3:15PM EDT | 2024-06-21 | 25.10 | 23.30 | 25.70 | +1.05 | +4.37% | 27 | 2,468 | 37.87% |
| ADBE240628P00490000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 24.80 | 24.85 | 27.00 | 0.00 | - | 1 | 5 | 36.30% |
| ADBE240719P00490000 | 2024-05-21 2:18PM EDT | 2024-07-19 | 29.75 | 27.95 | 28.35 | +1.15 | +4.02% | 25 | 777 | 30.89% |
| ADBE240816P00490000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 30.50 | 30.90 | 31.45 | +0.15 | +0.49% | 12 | 511 | 28.75% |
| ADBE240920P00490000 | 2024-05-16 11:23AM EDT | 2024-09-20 | 36.38 | 36.65 | 37.15 | -1.12 | -2.99% | 2 | 101 | 29.41% |
| ADBE241018P00490000 | 2024-05-20 2:20PM EDT | 2024-10-18 | 39.45 | 39.20 | 39.75 | 0.00 | - | 10 | 228 | 28.64% |
| ADBE241220P00490000 | 2024-05-21 9:32AM EDT | 2024-12-20 | 46.17 | 45.30 | 47.90 | -0.57 | -1.22% | 1 | 140 | 29.59% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 49.20 | 46.15 | 50.10 | 0.00 | - | 90 | 3,363 | 29.23% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 52.45 | 55.10 | 0.00 | - | 1 | 135 | 28.88% |
| ADBE250620P00490000 | 2024-05-16 1:20PM EDT | 2025-06-20 | 59.30 | 58.25 | 61.40 | 0.00 | - | 70 | 414 | 28.50% |
| ADBE260116P00490000 | 2024-05-15 9:49AM EDT | 2026-01-16 | 73.10 | 69.55 | 73.10 | 0.00 | - | 1 | 135 | 27.79% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 74.05 | 83.00 | 0.00 | - | 1 | 13 | 28.45% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 81.70 | 80.05 | 89.95 | 0.00 | - | 20 | 66 | 27.82% |
© 2024 Yahoo. All rights reserved.