Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00580000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.00 | 0.00 | - | 9 | 47 | 119.29% |
| ADBE240531C00580000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.45 | 0.00 | 1.63 | 0.00 | - | 10 | 5 | 59.86% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 2024-06-07 | 0.20 | 0.00 | 2.57 | 0.00 | - | - | 5 | 51.10% |
| ADBE240614C00580000 | 2024-05-20 9:54AM EDT | 2024-06-14 | 1.26 | 0.85 | 1.70 | -0.19 | -13.10% | 1 | 16 | 46.00% |
| ADBE240621C00580000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 1.58 | 1.25 | 1.71 | -0.22 | -12.22% | 14 | 480 | 40.71% |
| ADBE240628C00580000 | 2024-05-15 10:46AM EDT | 2024-06-28 | 1.87 | 1.23 | 2.33 | 0.00 | - | - | 5 | 39.59% |
| ADBE240719C00580000 | 2024-05-21 12:32PM EDT | 2024-07-19 | 2.60 | 2.69 | 4.15 | -0.45 | -14.75% | 1 | 67 | 37.06% |
| ADBE240816C00580000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 5.37 | 4.60 | 5.05 | 0.00 | - | 10 | 75 | 32.39% |
| ADBE240920C00580000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 9.85 | 7.90 | 9.50 | 0.00 | - | 2 | 121 | 33.72% |
| ADBE241018C00580000 | 2024-05-21 1:41PM EDT | 2024-10-18 | 11.16 | 11.55 | 12.20 | -1.59 | -12.47% | 1 | 136 | 33.44% |
| ADBE241220C00580000 | 2024-05-17 1:35PM EDT | 2024-12-20 | 19.80 | 19.20 | 21.85 | -2.05 | -9.38% | 1 | 360 | 36.12% |
| ADBE250117C00580000 | 2024-05-20 11:36AM EDT | 2025-01-17 | 24.00 | 22.25 | 24.95 | 0.00 | - | 1 | 299 | 36.22% |
| ADBE250321C00580000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 32.83 | 28.65 | 33.15 | 0.00 | - | 5 | 23 | 37.37% |
| ADBE250620C00580000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 42.00 | 38.65 | 41.95 | 0.00 | - | 1 | 165 | 37.43% |
| ADBE260116C00580000 | 2024-05-20 9:35AM EDT | 2026-01-16 | 63.61 | 61.85 | 65.70 | -0.34 | -0.53% | 4 | 207 | 40.02% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 89.05 | 98.00 | 0.00 | - | 2 | 20 | 42.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00580000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 90.80 | 96.25 | 100.50 | 0.00 | - | 3 | 114 | 43.81% |
| ADBE240719P00580000 | 2024-05-17 10:23AM EDT | 2024-07-19 | 96.80 | 96.45 | 100.05 | 0.00 | - | 1 | 78 | 30.47% |
| ADBE240816P00580000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 89.20 | 97.00 | 100.55 | 0.00 | - | 2 | 16 | 26.58% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 94.05 | 99.75 | 102.95 | 0.00 | - | 13 | 103 | 27.02% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 43.02% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 109.90 | 104.30 | 106.65 | 0.00 | - | 1 | 57 | 24.60% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 114.64 | 104.00 | 109.10 | 0.00 | - | 1 | 408 | 25.37% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 119.07 | 108.55 | 112.75 | 0.00 | - | 5 | 10 | 25.33% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 112.35 | 116.35 | 0.00 | - | 5 | 55 | 24.45% |
| ADBE260116P00580000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 123.14 | 121.55 | 126.40 | 0.00 | - | 1 | 84 | 24.40% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 23.60% |
© 2024 Yahoo. All rights reserved.