Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00560000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 31 | 63.28% |
| ADBE240531C00560000 | 2024-05-20 2:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.42 | 0.00 | - | 23 | 41 | 47.17% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.59 | 0.01 | 0.25 | 0.00 | - | 3 | 10 | 33.35% |
| ADBE240614C00560000 | 2024-05-21 12:11PM EDT | 2024-06-14 | 2.10 | 1.39 | 2.76 | -0.40 | -16.00% | 3 | 23 | 45.22% |
| ADBE240621C00560000 | 2024-05-21 2:55PM EDT | 2024-06-21 | 2.69 | 2.65 | 4.10 | -0.59 | -17.99% | 30 | 1,021 | 44.49% |
| ADBE240628C00560000 | 2024-05-15 11:14AM EDT | 2024-06-28 | 4.18 | 2.38 | 3.45 | 0.00 | - | 1 | 2 | 38.21% |
| ADBE240719C00560000 | 2024-05-21 3:37PM EDT | 2024-07-19 | 4.80 | 4.55 | 5.30 | -0.82 | -14.59% | 9 | 176 | 34.93% |
| ADBE240816C00560000 | 2024-05-21 2:27PM EDT | 2024-08-16 | 7.05 | 7.35 | 8.20 | -1.00 | -12.42% | 31 | 140 | 33.46% |
| ADBE240920C00560000 | 2024-05-20 2:02PM EDT | 2024-09-20 | 13.88 | 11.70 | 13.30 | 0.00 | - | 3 | 168 | 34.31% |
| ADBE241018C00560000 | 2024-05-20 10:12AM EDT | 2024-10-18 | 17.05 | 15.85 | 17.85 | 0.00 | - | 5 | 92 | 35.37% |
| ADBE241220C00560000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 26.75 | 24.20 | 25.75 | 0.00 | - | 24 | 57 | 35.71% |
| ADBE250117C00560000 | 2024-05-20 10:40AM EDT | 2025-01-17 | 28.95 | 26.45 | 29.05 | 0.00 | - | 2 | 204 | 35.85% |
| ADBE250321C00560000 | 2024-05-16 3:06PM EDT | 2025-03-21 | 38.84 | 35.45 | 39.20 | 0.00 | - | 1 | 39 | 38.00% |
| ADBE250620C00560000 | 2024-05-20 3:18PM EDT | 2025-06-20 | 46.00 | 44.70 | 49.10 | -3.70 | -7.44% | 1 | 122 | 38.40% |
| ADBE260116C00560000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 75.10 | 68.70 | 72.40 | 0.00 | - | 1 | 337 | 40.50% |
| ADBE261218C00560000 | 2024-05-15 2:53PM EDT | 2026-12-18 | 105.00 | 96.00 | 105.00 | 0.00 | - | 1 | 22 | 43.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 78.81 | 75.00 | 82.55 | 0.00 | - | 3 | 2 | 51.67% |
| ADBE240621P00560000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 82.10 | 77.05 | 80.55 | 0.00 | - | 2 | 489 | 38.37% |
| ADBE240719P00560000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 77.04 | 78.90 | 81.40 | 0.00 | - | 1 | 58 | 30.18% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 80.35 | 83.50 | 0.00 | - | 3 | 33 | 28.88% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 82.55 | 86.10 | 0.00 | - | 1 | 96 | 27.96% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 82.95 | 87.45 | 0.00 | - | 2 | 23 | 26.75% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 88.90 | 92.10 | 0.00 | - | 1 | 68 | 26.54% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 94.50 | 90.55 | 93.25 | 0.00 | - | 3 | 675 | 25.84% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 93.90 | 96.70 | 0.00 | - | 1 | 1 | 25.33% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 97.25 | 101.80 | 0.00 | - | 3 | 556 | 25.10% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 108.65 | 113.60 | 0.00 | - | 5 | 81 | 25.40% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 23.85% |
© 2024 Yahoo. All rights reserved.