Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:590.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00590000 | 2024-05-13 3:51PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00590000 | 2024-05-20 10:23AM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240621C00590000 | 2024-05-20 2:38PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADBE240719C00590000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816C00590000 | 2024-05-20 2:39PM EDT | 2024-08-16 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240920C00590000 | 2024-05-20 11:22AM EDT | 2024-09-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018C00590000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ADBE241220C00590000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117C00590000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 22.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 39.07% |
| ADBE260116C00590000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 41.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00590000 | 2024-05-14 3:24PM EDT | 2024-06-21 | 113.49 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ADBE240719P00590000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 123.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00590000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 107.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 101.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 2024-12-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 107.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 110.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 21.93% |
© 2024 Yahoo. All rights reserved.