Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00500000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.98 | 1.25 | 1.39 | -0.12 | -8.96% | 117 | 1,445 | 31.26% |
| ADBE240531C00500000 | 2024-05-21 9:44AM EDT | 2024-05-31 | 3.20 | 2.68 | 3.15 | +0.34 | +11.89% | 35 | 540 | 26.15% |
| ADBE240607C00500000 | 2024-05-21 9:40AM EDT | 2024-06-07 | 5.80 | 5.30 | 5.55 | +0.85 | +17.17% | 12 | 664 | 27.09% |
| ADBE240614C00500000 | 2024-05-20 1:51PM EDT | 2024-06-14 | 14.40 | 15.60 | 16.20 | 0.00 | - | 12 | 131 | 45.29% |
| ADBE240621C00500000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 16.60 | 16.60 | 17.35 | +0.06 | +0.36% | 10 | 1,726 | 42.08% |
| ADBE240628C00500000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 18.00 | 17.10 | 19.45 | 0.00 | - | 6 | 19 | 41.50% |
| ADBE240719C00500000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 21.45 | 21.30 | 21.95 | 0.00 | - | 2 | 565 | 36.69% |
| ADBE240816C00500000 | 2024-05-20 3:42PM EDT | 2024-08-16 | 26.03 | 26.10 | 26.85 | 0.00 | - | 37 | 463 | 35.49% |
| ADBE240920C00500000 | 2024-05-20 11:09AM EDT | 2024-09-20 | 32.93 | 34.70 | 35.60 | 0.00 | - | 4 | 315 | 37.84% |
| ADBE241018C00500000 | 2024-05-20 9:45AM EDT | 2024-10-18 | 37.80 | 38.45 | 39.50 | 0.00 | - | 1 | 78 | 37.29% |
| ADBE241220C00500000 | 2024-05-17 11:02AM EDT | 2024-12-20 | 49.60 | 49.75 | 52.15 | 0.00 | - | 2 | 285 | 39.88% |
| ADBE250117C00500000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 53.70 | 52.40 | 54.55 | 0.00 | - | 9 | 418 | 39.03% |
| ADBE250321C00500000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 59.89 | 61.85 | 64.35 | 0.00 | - | 4 | 99 | 40.33% |
| ADBE250620C00500000 | 2024-05-20 2:40PM EDT | 2025-06-20 | 73.60 | 73.10 | 75.90 | 0.00 | - | 4 | 745 | 41.17% |
| ADBE260116C00500000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 95.51 | 96.20 | 101.20 | 0.00 | - | 3 | 491 | 43.62% |
| ADBE260618C00500000 | 2024-05-13 12:00PM EDT | 2026-06-18 | 114.29 | 110.05 | 118.00 | 0.00 | - | 2 | 191 | 45.20% |
| ADBE261218C00500000 | 2024-05-10 2:41PM EDT | 2026-12-18 | 123.42 | 123.05 | 132.00 | 0.00 | - | 1 | 88 | 45.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00500000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 16.30 | 14.00 | 17.90 | 0.00 | - | 18 | 74 | 36.45% |
| ADBE240531P00500000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 19.78 | 15.95 | 17.60 | 0.00 | - | 6 | 37 | 20.70% |
| ADBE240607P00500000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 20.94 | 17.55 | 19.10 | 0.00 | - | 2 | 23 | 20.87% |
| ADBE240614P00500000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 28.68 | 27.35 | 28.15 | 0.00 | - | 26 | 110 | 37.44% |
| ADBE240621P00500000 | 2024-05-20 3:05PM EDT | 2024-06-21 | 29.90 | 28.15 | 29.00 | 0.00 | - | 19 | 1,377 | 34.63% |
| ADBE240719P00500000 | 2024-05-20 3:05PM EDT | 2024-07-19 | 32.90 | 31.20 | 32.00 | 0.00 | - | 1 | 377 | 29.23% |
| ADBE240816P00500000 | 2024-05-20 2:52PM EDT | 2024-08-16 | 35.85 | 34.10 | 35.15 | 0.00 | - | 14 | 645 | 27.52% |
| ADBE240920P00500000 | 2024-05-16 2:48PM EDT | 2024-09-20 | 43.04 | 39.80 | 40.65 | 0.00 | - | 10 | 509 | 28.24% |
| ADBE241018P00500000 | 2024-05-16 3:08PM EDT | 2024-10-18 | 45.55 | 42.70 | 44.10 | 0.00 | - | 4 | 102 | 28.28% |
| ADBE241220P00500000 | 2024-05-20 3:33PM EDT | 2024-12-20 | 50.49 | 49.15 | 50.25 | 0.00 | - | 10 | 393 | 27.92% |
| ADBE250117P00500000 | 2024-05-14 10:38AM EDT | 2025-01-17 | 57.50 | 51.00 | 52.70 | 0.00 | - | 1 | 1,697 | 27.82% |
| ADBE250321P00500000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 59.93 | 55.50 | 58.60 | 0.00 | - | 1 | 314 | 28.12% |
| ADBE250620P00500000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 68.40 | 61.90 | 64.95 | 0.00 | - | 25 | 675 | 27.84% |
| ADBE260116P00500000 | 2024-05-15 10:17AM EDT | 2026-01-16 | 78.00 | 73.00 | 77.15 | 0.00 | - | 2 | 536 | 27.43% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 79.45 | 88.40 | 0.00 | - | 1 | 1 | 28.57% |
| ADBE261218P00500000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 89.01 | 84.10 | 93.00 | 0.00 | - | 1 | 66 | 27.15% |
© 2024 Yahoo. All rights reserved.