Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:610.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00610000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 0.80 | 0.29 | 1.12 | 0.00 | - | 13 | 573 | 45.19% |
| ADBE240719C00610000 | 2024-05-20 2:25PM EDT | 2024-07-19 | 1.34 | 1.11 | 1.36 | 0.00 | - | 28 | 181 | 34.24% |
| ADBE240816C00610000 | 2024-05-16 12:43PM EDT | 2024-08-16 | 3.25 | 2.39 | 2.59 | 0.00 | - | 2 | 178 | 32.37% |
| ADBE240920C00610000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 7.23 | 5.30 | 5.85 | 0.00 | - | 1 | 86 | 33.75% |
| ADBE241018C00610000 | 2024-05-21 11:00AM EDT | 2024-10-18 | 7.70 | 7.50 | 7.90 | +0.35 | +4.76% | 40 | 23 | 33.34% |
| ADBE241220C00610000 | 2024-05-17 9:44AM EDT | 2024-12-20 | 15.80 | 13.85 | 14.65 | 0.00 | - | 1 | 82 | 34.70% |
| ADBE250117C00610000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 18.07 | 16.45 | 17.20 | 0.00 | - | 2 | 276 | 34.75% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 36.69% |
| ADBE260116C00610000 | 2024-05-15 11:21AM EDT | 2026-01-16 | 56.05 | 53.80 | 56.10 | 0.00 | - | 8 | 620 | 39.24% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 2026-06-18 | 71.67 | 66.25 | 72.45 | 0.00 | - | 1 | 1 | 41.04% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 78.76 | 79.05 | 88.95 | 0.00 | - | 1 | 6 | 42.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 116.15 | 125.20 | 129.05 | 0.00 | - | - | 0 | 68.48% |
| ADBE240621P00610000 | 2024-05-20 2:53PM EDT | 2024-06-21 | 128.00 | 125.50 | 129.25 | 0.00 | - | 400 | 83 | 42.24% |
| ADBE240719P00610000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 123.25 | 124.80 | 129.20 | 0.00 | - | 30 | 6 | 30.53% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 125.25 | 129.50 | 0.00 | - | 31 | 0 | 26.81% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 125.75 | 129.90 | 0.00 | - | 170 | 6 | 24.15% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 122.35 | 128.15 | 132.15 | 0.00 | - | 5 | 8 | 22.61% |
| ADBE250117P00610000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 131.88 | 129.65 | 132.30 | 0.00 | - | 2 | 120 | 21.48% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 26.35% |
| ADBE260116P00610000 | 2024-05-17 10:27AM EDT | 2026-01-16 | 144.50 | 142.65 | 146.90 | 0.00 | - | 2 | 24 | 22.62% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 25.23% |
© 2024 Yahoo. All rights reserved.