Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00510000 | 2024-05-21 3:44PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.24 | -0.18 | -56.25% | 260 | 1,144 | 30.52% |
| ADBE240531C00510000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.90 | 0.80 | 1.20 | -0.39 | -30.23% | 184 | 392 | 26.55% |
| ADBE240607C00510000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 2.16 | 1.86 | 2.30 | -0.56 | -20.59% | 66 | 185 | 25.40% |
| ADBE240614C00510000 | 2024-05-21 3:46PM EDT | 2024-06-14 | 10.50 | 8.55 | 12.00 | -1.09 | -9.40% | 8 | 90 | 45.29% |
| ADBE240621C00510000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 11.55 | 11.50 | 13.60 | -1.25 | -9.77% | 51 | 878 | 43.08% |
| ADBE240628C00510000 | 2024-05-21 12:56PM EDT | 2024-06-28 | 12.46 | 11.60 | 13.00 | -0.89 | -6.67% | 5 | 11 | 38.00% |
| ADBE240719C00510000 | 2024-05-21 1:38PM EDT | 2024-07-19 | 14.60 | 14.10 | 17.60 | -2.75 | -15.85% | 22 | 261 | 36.90% |
| ADBE240816C00510000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 20.37 | 20.15 | 21.55 | -1.48 | -6.77% | 1 | 538 | 34.82% |
| ADBE240920C00510000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 29.20 | 26.85 | 29.95 | 0.00 | - | 4 | 492 | 37.13% |
| ADBE241018C00510000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 33.95 | 32.15 | 34.05 | 0.00 | - | 14 | 84 | 36.85% |
| ADBE241220C00510000 | 2024-05-14 11:59AM EDT | 2024-12-20 | 42.35 | 42.50 | 44.90 | 0.00 | - | 1 | 126 | 38.35% |
| ADBE250117C00510000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 46.83 | 46.30 | 47.60 | -3.32 | -6.62% | 1 | 144 | 37.79% |
| ADBE250321C00510000 | 2024-05-14 12:00PM EDT | 2025-03-21 | 54.20 | 54.20 | 57.30 | 0.00 | - | 4 | 18 | 39.18% |
| ADBE260116C00510000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 92.10 | 88.70 | 93.30 | 0.00 | - | 1 | 982 | 42.41% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 2026-12-18 | 111.05 | 115.10 | 125.00 | 0.00 | - | 1 | 54 | 44.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00510000 | 2024-05-20 10:45AM EDT | 2024-05-24 | 28.13 | 24.60 | 31.90 | 0.00 | - | 1 | 10 | 64.58% |
| ADBE240531P00510000 | 2024-05-20 10:52AM EDT | 2024-05-31 | 28.68 | 27.10 | 30.45 | 0.00 | - | 1 | 19 | 32.50% |
| ADBE240607P00510000 | 2024-05-16 12:14PM EDT | 2024-06-07 | 27.57 | 28.30 | 31.55 | 0.00 | - | 1 | 3 | 29.29% |
| ADBE240614P00510000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 36.59 | 34.55 | 38.45 | +1.00 | +2.81% | 1 | 2 | 41.57% |
| ADBE240621P00510000 | 2024-05-21 12:33PM EDT | 2024-06-21 | 39.67 | 37.00 | 38.25 | +3.17 | +8.68% | 1 | 374 | 36.36% |
| ADBE240628P00510000 | 2024-05-14 10:27AM EDT | 2024-06-28 | 40.78 | 36.15 | 39.05 | 0.00 | - | - | 1 | 34.35% |
| ADBE240719P00510000 | 2024-05-21 12:33PM EDT | 2024-07-19 | 42.12 | 39.80 | 41.65 | +1.27 | +3.11% | 1 | 201 | 31.33% |
| ADBE240816P00510000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 43.75 | 41.05 | 44.80 | 0.00 | - | 2 | 136 | 29.43% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 46.20 | 48.55 | 0.00 | - | 1 | 220 | 28.40% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 52.80 | 50.05 | 52.15 | 0.00 | - | 1 | 38 | 28.63% |
| ADBE241220P00510000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 57.50 | 56.30 | 57.90 | 0.00 | - | 1 | 31 | 28.03% |
| ADBE250117P00510000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 59.08 | 56.70 | 59.90 | 0.00 | - | 3 | 548 | 27.65% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 62.10 | 65.40 | 0.00 | - | 3 | 24 | 27.78% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 80.05 | 83.35 | 0.00 | - | 1 | 47 | 26.98% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 27.05% |
© 2024 Yahoo. All rights reserved.