Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:530.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00530000 | 2024-05-21 9:42AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.13 | +0.05 | +71.43% | 2 | 87 | 44.53% |
| ADBE240531C00530000 | 2024-05-20 1:39PM EDT | 2024-05-31 | 0.23 | 0.08 | 0.26 | 0.00 | - | 17 | 76 | 29.83% |
| ADBE240607C00530000 | 2024-05-20 2:51PM EDT | 2024-06-07 | 0.65 | 0.33 | 0.56 | 0.00 | - | 15 | 44 | 26.76% |
| ADBE240614C00530000 | 2024-05-21 10:46AM EDT | 2024-06-14 | 5.98 | 4.65 | 6.15 | -1.02 | -14.57% | 1 | 75 | 44.09% |
| ADBE240621C00530000 | 2024-05-21 11:39AM EDT | 2024-06-21 | 6.65 | 6.35 | 6.65 | -1.15 | -14.74% | 42 | 2,628 | 40.18% |
| ADBE240628C00530000 | 2024-05-20 12:51PM EDT | 2024-06-28 | 7.89 | 6.55 | 7.65 | 0.00 | - | 2 | 39 | 38.53% |
| ADBE240719C00530000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 10.65 | 9.35 | 9.80 | -0.39 | -3.53% | 1 | 1,875 | 34.58% |
| ADBE240816C00530000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 14.25 | 13.10 | 13.50 | -0.85 | -5.63% | 1 | 443 | 33.24% |
| ADBE240920C00530000 | 2024-05-20 9:50AM EDT | 2024-09-20 | 21.75 | 20.05 | 20.75 | 0.00 | - | 9 | 59 | 35.36% |
| ADBE241018C00530000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 26.75 | 23.85 | 24.45 | 0.00 | - | 5 | 41 | 35.12% |
| ADBE241220C00530000 | 2024-05-21 10:30AM EDT | 2024-12-20 | 35.80 | 33.80 | 34.80 | -1.10 | -2.98% | 13 | 145 | 36.84% |
| ADBE250117C00530000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 42.22 | 37.50 | 38.40 | 0.00 | - | 5 | 315 | 37.00% |
| ADBE250321C00530000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 48.20 | 46.00 | 47.10 | 0.00 | - | 1 | 42 | 37.99% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 83.85 | 79.50 | 81.85 | 0.00 | - | 2 | 18 | 41.07% |
| ADBE260618C00530000 | 2024-05-17 3:30PM EDT | 2026-06-18 | 98.40 | 93.95 | 99.10 | 0.00 | - | 1 | 7 | 42.99% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 112.81 | 106.00 | 114.95 | 0.00 | - | 2 | 8 | 43.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 37.00 | 46.60 | 54.00 | 0.00 | - | 1 | 0 | 88.68% |
| ADBE240531P00530000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 46.89 | 48.85 | 51.60 | -2.11 | -4.31% | 4 | 4 | 37.99% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 2024-06-07 | 46.63 | 48.55 | 51.55 | +8.63 | +22.71% | 4 | 1 | 29.35% |
| ADBE240614P00530000 | 2024-05-15 1:31PM EDT | 2024-06-14 | 48.70 | 50.85 | 54.85 | 0.00 | - | 15 | 38 | 38.26% |
| ADBE240621P00530000 | 2024-05-20 2:33PM EDT | 2024-06-21 | 52.05 | 53.40 | 55.05 | 0.00 | - | 1 | 472 | 34.38% |
| ADBE240719P00530000 | 2024-05-21 11:37AM EDT | 2024-07-19 | 56.50 | 55.35 | 56.75 | +2.20 | +4.05% | 2 | 130 | 28.33% |
| ADBE240816P00530000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 54.10 | 57.10 | 59.15 | 0.00 | - | 15 | 86 | 26.80% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 76.73 | 62.00 | 63.15 | 0.00 | - | 1 | 68 | 27.05% |
| ADBE241018P00530000 | 2024-05-20 12:42PM EDT | 2024-10-18 | 63.15 | 64.10 | 65.35 | 0.00 | - | 9 | 104 | 26.48% |
| ADBE241220P00530000 | 2024-05-20 2:33PM EDT | 2024-12-20 | 69.05 | 69.55 | 71.10 | 0.00 | - | 1 | 145 | 26.59% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 70.05 | 72.35 | 0.00 | - | 2 | 591 | 25.87% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 75.20 | 77.60 | 0.00 | - | 20 | 21 | 26.22% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 27.25% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 99.25 | 107.95 | 0.00 | - | 20 | 21 | 24.97% |
© 2024 Yahoo. All rights reserved.