Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00600000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240531C00600000 | 2024-05-02 10:55AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE240614C00600000 | 2024-05-20 9:59AM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621C00600000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ADBE240719C00600000 | 2024-05-20 10:33AM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE240816C00600000 | 2024-05-20 3:19PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE240920C00600000 | 2024-05-20 11:00AM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE241018C00600000 | 2024-05-16 10:20AM EDT | 2024-10-18 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220C00600000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117C00600000 | 2024-05-20 2:23PM EDT | 2025-01-17 | 19.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ADBE250321C00600000 | 2024-05-20 10:01AM EDT | 2025-03-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620C00600000 | 2024-05-20 9:30AM EDT | 2025-06-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00600000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260618C00600000 | 2024-05-06 1:01PM EDT | 2026-06-18 | 75.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE261218C00600000 | 2024-05-20 9:30AM EDT | 2026-12-18 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00600000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00600000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 108.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 129.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 130.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 114.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE250117P00600000 | 2024-05-17 10:57AM EDT | 2025-01-17 | 122.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 118.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00600000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 136.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00600000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 149.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.