Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.67 | 0.00 | - | 1 | 19 | 91.11% |
| ADBE240531C00570000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 42.29% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 0.27 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 54.83% |
| ADBE240614C00570000 | 2024-05-21 2:51PM EDT | 2024-06-14 | 1.69 | 1.31 | 2.22 | -0.36 | -17.56% | 1 | 33 | 46.38% |
| ADBE240621C00570000 | 2024-05-21 1:58PM EDT | 2024-06-21 | 1.87 | 1.97 | 2.83 | -0.53 | -22.08% | 84 | 664 | 43.37% |
| ADBE240628C00570000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 3.20 | 1.64 | 2.74 | 0.00 | - | 1 | 9 | 38.85% |
| ADBE240719C00570000 | 2024-05-21 2:28PM EDT | 2024-07-19 | 3.20 | 3.50 | 3.80 | -0.90 | -21.95% | 2 | 896 | 34.05% |
| ADBE240816C00570000 | 2024-05-20 10:09AM EDT | 2024-08-16 | 6.51 | 5.85 | 6.90 | 0.00 | - | 7 | 74 | 33.72% |
| ADBE240920C00570000 | 2024-05-20 11:25AM EDT | 2024-09-20 | 11.80 | 9.65 | 12.75 | -0.10 | -0.84% | 2 | 100 | 35.82% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 16.10 | 13.40 | 14.25 | 0.00 | - | 1 | 569 | 33.84% |
| ADBE241220C00570000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 23.90 | 21.45 | 23.45 | -0.25 | -1.04% | 1 | 124 | 35.76% |
| ADBE250117C00570000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 27.91 | 23.65 | 27.55 | 0.00 | - | 1 | 691 | 36.52% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 31.85 | 36.20 | 0.00 | - | 5 | 29 | 37.78% |
| ADBE260116C00570000 | 2024-05-21 11:29AM EDT | 2026-01-16 | 66.70 | 65.10 | 68.90 | -1.95 | -2.84% | 1 | 275 | 40.24% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 77.85 | 86.10 | 0.00 | - | - | 0 | 42.16% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 92.00 | 100.95 | 0.00 | - | 1 | 28 | 42.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 87.10 | 86.70 | 90.40 | 0.00 | - | 2 | 65 | 40.96% |
| ADBE240719P00570000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 88.22 | 86.95 | 90.95 | 0.00 | - | 2 | 65 | 31.38% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 0.00% |
| ADBE240920P00570000 | 2024-05-14 1:54PM EDT | 2024-09-20 | 102.75 | 90.70 | 93.05 | 0.00 | - | 1 | 223 | 25.54% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 92.10 | 95.00 | 0.00 | - | 1 | 510 | 25.65% |
| ADBE241220P00570000 | 2024-05-17 10:57AM EDT | 2024-12-20 | 97.78 | 96.45 | 99.70 | 0.00 | - | 15 | 31 | 26.07% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 93.65 | 97.90 | 100.25 | 0.00 | - | 2 | 107 | 24.97% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 26.97% |
| ADBE261218P00570000 | 2024-05-15 3:41PM EDT | 2026-12-18 | 127.50 | 125.05 | 131.00 | 0.00 | - | 1 | 69 | 23.76% |
© 2024 Yahoo. All rights reserved.