Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00620000 | 2024-05-21 12:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.50 | -0.24 | -96.00% | 20 | 1 | 154.37% |
| ADBE240621C00620000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 0.49 | 0.26 | 1.12 | +0.14 | +40.00% | 3 | 872 | 47.52% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 1.49 | 0.01 | 1.91 | 0.00 | - | 1 | 1 | 47.75% |
| ADBE240719C00620000 | 2024-05-20 12:36PM EDT | 2024-07-19 | 0.94 | 0.73 | 1.04 | 0.00 | - | 4 | 191 | 34.24% |
| ADBE240816C00620000 | 2024-05-21 11:22AM EDT | 2024-08-16 | 1.98 | 1.85 | 2.71 | -0.36 | -15.38% | 1 | 214 | 34.30% |
| ADBE240920C00620000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 4.45 | 4.25 | 4.70 | +0.12 | +2.77% | 2 | 70 | 33.20% |
| ADBE241018C00620000 | 2024-05-09 11:15AM EDT | 2024-10-18 | 8.20 | 6.10 | 6.70 | 0.00 | - | 1 | 31 | 33.07% |
| ADBE241220C00620000 | 2024-05-20 1:37PM EDT | 2024-12-20 | 13.07 | 11.90 | 13.05 | 0.00 | - | 3 | 105 | 34.50% |
| ADBE250117C00620000 | 2024-05-20 9:33AM EDT | 2025-01-17 | 15.50 | 14.25 | 15.35 | 0.00 | - | 1 | 439 | 34.45% |
| ADBE250321C00620000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 21.71 | 20.00 | 22.35 | 0.00 | - | 4 | 93 | 35.71% |
| ADBE250620C00620000 | 2024-05-17 9:43AM EDT | 2025-06-20 | 31.06 | 27.90 | 31.30 | 0.00 | - | 3 | 259 | 36.51% |
| ADBE260116C00620000 | 2024-05-17 1:42PM EDT | 2026-01-16 | 53.02 | 49.25 | 53.55 | 0.00 | - | 1 | 573 | 39.08% |
| ADBE261218C00620000 | 2024-05-21 2:32PM EDT | 2026-12-18 | 78.65 | 76.00 | 85.00 | +2.15 | +2.81% | 1 | 36 | 41.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00620000 | 2024-05-20 2:49PM EDT | 2024-06-21 | 138.00 | 134.00 | 142.60 | 0.00 | - | 20 | 9 | 64.18% |
| ADBE240719P00620000 | 2024-05-16 3:22PM EDT | 2024-07-19 | 138.85 | 136.10 | 140.60 | 0.00 | - | 42 | 7 | 40.64% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 28.64% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 43.88% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 136.32 | 137.55 | 141.10 | 0.00 | - | 1 | 19 | 22.49% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 139.30 | 141.70 | 0.00 | - | 4 | 173 | 22.10% |
| ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 153.00 | 142.95 | 148.80 | 0.00 | - | 1 | 30 | 23.67% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 149.20 | 156.65 | 0.00 | - | 1 | 13 | 23.47% |
© 2024 Yahoo. All rights reserved.