Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00520000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.25 | 0.00 | - | 77 | 314 | 37.40% |
| ADBE240531C00520000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 0.52 | 0.48 | 0.71 | 0.00 | - | 70 | 293 | 27.75% |
| ADBE240607C00520000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 1.04 | 1.37 | 1.88 | -0.36 | -25.71% | 50 | 406 | 27.94% |
| ADBE240614C00520000 | 2024-05-20 3:22PM EDT | 2024-06-14 | 9.25 | 8.80 | 9.55 | 0.00 | - | 13 | 90 | 44.55% |
| ADBE240621C00520000 | 2024-05-21 9:34AM EDT | 2024-06-21 | 10.40 | 9.55 | 10.85 | +0.35 | +3.48% | 16 | 1,572 | 42.00% |
| ADBE240628C00520000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 10.50 | 9.90 | 11.85 | 0.00 | - | 2 | 11 | 39.85% |
| ADBE240719C00520000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 14.00 | 13.90 | 14.80 | 0.00 | - | 15 | 398 | 36.30% |
| ADBE240816C00520000 | 2024-05-21 9:36AM EDT | 2024-08-16 | 18.75 | 18.55 | 19.20 | +0.20 | +1.08% | 1 | 265 | 34.95% |
| ADBE240920C00520000 | 2024-05-16 9:41AM EDT | 2024-09-20 | 26.25 | 25.55 | 26.95 | 0.00 | - | 1 | 138 | 36.76% |
| ADBE241018C00520000 | 2024-05-14 2:15PM EDT | 2024-10-18 | 27.10 | 29.70 | 31.05 | 0.00 | - | 6 | 44 | 36.55% |
| ADBE241220C00520000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 40.85 | 39.65 | 42.25 | 0.00 | - | 13 | 158 | 38.36% |
| ADBE250117C00520000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 44.60 | 43.80 | 45.65 | 0.00 | - | 1 | 332 | 38.24% |
| ADBE250321C00520000 | 2024-05-16 9:56AM EDT | 2025-03-21 | 54.50 | 51.75 | 55.40 | 0.00 | - | 1 | 48 | 39.60% |
| ADBE250620C00520000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 64.24 | 60.00 | 67.35 | 0.00 | - | 1 | 104 | 40.70% |
| ADBE260116C00520000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 88.60 | 84.85 | 93.65 | 0.00 | - | 2 | 20 | 43.53% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 113.00 | 122.00 | 0.00 | - | 2 | 15 | 44.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00520000 | 2024-05-15 10:30AM EDT | 2024-05-24 | 41.18 | 32.65 | 37.65 | 0.00 | - | 1 | 1 | 54.81% |
| ADBE240531P00520000 | 2024-05-20 2:01PM EDT | 2024-05-31 | 37.25 | 33.55 | 38.75 | 0.00 | - | 1 | 7 | 39.22% |
| ADBE240607P00520000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 41.24 | 32.50 | 38.75 | 0.00 | - | 10 | 14 | 30.66% |
| ADBE240614P00520000 | 2024-05-20 9:56AM EDT | 2024-06-14 | 43.81 | 40.25 | 43.95 | 0.00 | - | 1 | 17 | 40.25% |
| ADBE240621P00520000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 44.22 | 41.45 | 43.45 | +1.02 | +2.36% | 1 | 549 | 34.50% |
| ADBE240719P00520000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 46.64 | 42.95 | 47.00 | 0.00 | - | 1 | 104 | 30.59% |
| ADBE240816P00520000 | 2024-05-20 3:13PM EDT | 2024-08-16 | 48.17 | 46.40 | 49.60 | 0.00 | - | 1 | 105 | 28.34% |
| ADBE240920P00520000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 51.85 | 50.80 | 54.25 | 0.00 | - | 7 | 358 | 28.47% |
| ADBE241018P00520000 | 2024-05-20 10:01AM EDT | 2024-10-18 | 57.00 | 52.15 | 56.65 | 0.00 | - | 1 | 116 | 27.74% |
| ADBE241220P00520000 | 2024-05-15 1:57PM EDT | 2024-12-20 | 61.19 | 60.05 | 62.20 | 0.00 | - | 4 | 201 | 27.21% |
| ADBE250117P00520000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 64.80 | 62.00 | 64.35 | 0.00 | - | 5 | 598 | 27.00% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 64.60 | 70.45 | 0.00 | - | 13 | 43 | 27.57% |
| ADBE250620P00520000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 75.70 | 72.20 | 75.90 | 0.00 | - | 250 | 447 | 26.94% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 82.10 | 88.70 | 0.00 | - | 1 | 23 | 26.95% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 25.83% |
© 2024 Yahoo. All rights reserved.