Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00540000 | 2024-05-21 2:49PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.97 | -0.06 | -54.55% | 5 | 51 | 70.75% |
| ADBE240531C00540000 | 2024-05-21 10:44AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.21 | -0.06 | -31.58% | 1 | 43 | 33.59% |
| ADBE240607C00540000 | 2024-05-21 3:44PM EDT | 2024-06-07 | 0.26 | 0.13 | 0.39 | -0.10 | -27.78% | 7 | 169 | 28.47% |
| ADBE240614C00540000 | 2024-05-21 3:46PM EDT | 2024-06-14 | 4.45 | 2.93 | 4.55 | -0.16 | -3.47% | 11 | 50 | 43.51% |
| ADBE240621C00540000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 5.10 | 4.95 | 5.25 | -0.60 | -10.53% | 31 | 797 | 40.23% |
| ADBE240628C00540000 | 2024-05-21 2:31PM EDT | 2024-06-28 | 5.00 | 4.60 | 5.95 | -1.46 | -22.60% | 3 | 19 | 38.01% |
| ADBE240719C00540000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 7.95 | 7.70 | 8.05 | -0.75 | -8.62% | 53 | 195 | 34.28% |
| ADBE240816C00540000 | 2024-05-20 3:31PM EDT | 2024-08-16 | 12.60 | 11.20 | 12.20 | 0.00 | - | 52 | 439 | 33.80% |
| ADBE240920C00540000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 17.00 | 17.70 | 18.40 | -1.70 | -9.09% | 2 | 262 | 34.97% |
| ADBE241018C00540000 | 2024-05-16 11:25AM EDT | 2024-10-18 | 23.95 | 20.00 | 22.00 | 0.00 | - | 15 | 132 | 34.74% |
| ADBE241220C00540000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 33.25 | 29.85 | 32.10 | 0.00 | - | 11 | 188 | 36.42% |
| ADBE250117C00540000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 37.20 | 34.40 | 36.90 | 0.00 | - | 139 | 553 | 37.41% |
| ADBE250321C00540000 | 2024-05-21 12:13PM EDT | 2025-03-21 | 43.00 | 42.70 | 46.40 | -4.00 | -8.51% | 7 | 40 | 38.81% |
| ADBE250620C00540000 | 2024-05-16 10:33AM EDT | 2025-06-20 | 57.26 | 53.40 | 56.80 | 0.00 | - | 1 | 181 | 39.28% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 76.40 | 79.90 | 0.00 | - | 1 | 271 | 41.07% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 103.00 | 113.00 | 0.00 | - | 7 | 206 | 43.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00540000 | 2024-05-17 11:03AM EDT | 2024-05-24 | 57.50 | 54.55 | 62.20 | 0.00 | - | 4 | 0 | 61.96% |
| ADBE240531P00540000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 57.28 | 53.90 | 62.60 | +0.28 | +0.49% | 8 | 0 | 66.92% |
| ADBE240614P00540000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 61.74 | 59.10 | 62.80 | 0.00 | - | 1 | 4 | 43.85% |
| ADBE240621P00540000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 61.00 | 60.00 | 61.80 | 0.00 | - | 5 | 757 | 35.64% |
| ADBE240719P00540000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 64.82 | 61.05 | 64.40 | -10.18 | -13.57% | 7 | 53 | 31.08% |
| ADBE240816P00540000 | 2024-05-14 2:47PM EDT | 2024-08-16 | 72.12 | 63.65 | 66.00 | 0.00 | - | 35 | 92 | 27.96% |
| ADBE240920P00540000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 67.55 | 67.75 | 70.10 | 0.00 | - | 3 | 188 | 28.29% |
| ADBE241018P00540000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 70.50 | 69.60 | 71.25 | 0.00 | - | 3 | 16 | 26.63% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 74.80 | 77.55 | 0.00 | - | 1 | 130 | 27.24% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 77.50 | 76.55 | 79.50 | 0.00 | - | 14 | 327 | 26.98% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 80.65 | 80.55 | 83.10 | 0.00 | - | 2 | 82 | 26.23% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 84.40 | 88.40 | 0.00 | - | 30 | 148 | 25.81% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 96.65 | 100.90 | 0.00 | - | 5 | 18 | 26.05% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 107.00 | 113.00 | 0.00 | - | 20 | 44 | 24.85% |
© 2024 Yahoo. All rights reserved.