Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:550.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00550000 | 2024-05-20 11:48AM EDT | 2024-05-24 | 0.01 | 0.01 | 3.45 | 0.00 | - | 1 | 57 | 92.68% |
| ADBE240531C00550000 | 2024-05-20 10:51AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.18 | 0.00 | - | 1 | 54 | 36.87% |
| ADBE240607C00550000 | 2024-05-21 1:39PM EDT | 2024-06-07 | 0.18 | 0.10 | 0.17 | +0.03 | +20.00% | 3 | 93 | 28.57% |
| ADBE240614C00550000 | 2024-05-21 11:43AM EDT | 2024-06-14 | 2.89 | 2.09 | 3.05 | -0.71 | -19.72% | 10 | 78 | 42.97% |
| ADBE240621C00550000 | 2024-05-21 1:45PM EDT | 2024-06-21 | 3.34 | 3.25 | 3.50 | -1.24 | -27.07% | 118 | 2,569 | 39.51% |
| ADBE240628C00550000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 4.95 | 3.20 | 4.15 | 0.00 | - | 1 | 15 | 37.68% |
| ADBE240719C00550000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 5.55 | 5.35 | 5.60 | -1.31 | -19.10% | 13 | 1,052 | 33.48% |
| ADBE240816C00550000 | 2024-05-21 1:33PM EDT | 2024-08-16 | 8.33 | 8.20 | 8.60 | -1.87 | -18.33% | 9 | 165 | 32.30% |
| ADBE240920C00550000 | 2024-05-20 1:51PM EDT | 2024-09-20 | 16.50 | 14.20 | 14.55 | +0.30 | +1.85% | 1 | 206 | 34.12% |
| ADBE241018C00550000 | 2024-05-21 10:37AM EDT | 2024-10-18 | 18.35 | 17.35 | 17.90 | -1.80 | -8.93% | 4 | 90 | 33.98% |
| ADBE241220C00550000 | 2024-05-21 11:38AM EDT | 2024-12-20 | 28.29 | 26.35 | 27.25 | -1.56 | -5.23% | 8 | 88 | 35.59% |
| ADBE250117C00550000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 30.10 | 29.90 | 30.60 | -3.07 | -9.26% | 1 | 316 | 35.76% |
| ADBE250321C00550000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 43.00 | 38.15 | 39.10 | -1.47 | -3.31% | 8 | 61 | 36.92% |
| ADBE260116C00550000 | 2024-05-14 1:59PM EDT | 2026-01-16 | 69.50 | 71.45 | 73.85 | 0.00 | - | 14 | 639 | 40.42% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 97.00 | 105.90 | 0.00 | - | 1 | 48 | 42.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 70.35 | 74.40 | 0.00 | - | 1 | 0 | 88.16% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 70.30 | 73.35 | 0.00 | - | - | 0 | 47.30% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 2024-06-14 | 75.01 | 70.20 | 74.50 | 0.00 | - | - | 1 | 44.80% |
| ADBE240621P00550000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 70.80 | 72.10 | 73.95 | 0.00 | - | 16 | 682 | 37.71% |
| ADBE240719P00550000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 68.85 | 72.80 | 75.25 | 0.00 | - | 10 | 222 | 30.67% |
| ADBE240816P00550000 | 2024-05-20 1:29PM EDT | 2024-08-16 | 72.40 | 74.35 | 77.15 | 0.00 | - | 1 | 90 | 28.60% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 2024-09-20 | 72.84 | 77.55 | 79.50 | 0.00 | - | 1 | 262 | 27.24% |
| ADBE241018P00550000 | 2024-05-13 12:21PM EDT | 2024-10-18 | 74.70 | 79.85 | 81.25 | 0.00 | - | 1 | 63 | 26.49% |
| ADBE241220P00550000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 83.70 | 84.40 | 85.90 | 0.00 | - | 1 | 92 | 26.19% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 85.90 | 87.75 | 0.00 | - | 1 | 668 | 26.03% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 89.40 | 91.75 | 0.00 | - | 2 | 33 | 25.79% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 105.30 | 108.40 | 0.00 | - | 10 | 119 | 25.52% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 115.00 | 120.95 | 0.00 | - | 15 | 18 | 24.65% |
© 2024 Yahoo. All rights reserved.