Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00450000 | 2024-05-01 11:01AM EDT | 2024-05-03 | 15.62 | 18.10 | 24.25 | -13.50 | -46.36% | 8 | 8 | 73.27% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 28.79 | 21.10 | 23.45 | +8.34 | +40.78% | 12 | 8 | 36.84% |
| ADBE240517C00450000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 30.47 | 23.60 | 25.00 | +8.82 | +40.74% | 53 | 28 | 33.06% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 2024-05-24 | 33.50 | 25.55 | 28.10 | 0.00 | - | 1 | 1 | 35.39% |
| ADBE240531C00450000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 29.35 | 27.30 | 28.50 | -0.75 | -2.49% | 2 | 302 | 31.97% |
| ADBE240607C00450000 | 2024-05-01 12:34PM EDT | 2024-06-07 | 28.08 | 27.10 | 30.55 | -13.22 | -32.01% | 8 | 1 | 32.68% |
| ADBE240621C00450000 | 2024-05-01 2:04PM EDT | 2024-06-21 | 38.20 | 37.35 | 38.95 | -3.13 | -7.57% | 6 | 366 | 40.78% |
| ADBE240719C00450000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 47.60 | 41.45 | 43.75 | +2.45 | +5.43% | 2 | 45 | 38.67% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 46.10 | 49.25 | 0.00 | - | 6 | 12 | 38.95% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 57.50 | 54.55 | 56.25 | 0.00 | - | 4 | 35 | 40.09% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 57.75 | 63.70 | 0.00 | - | 6 | 19 | 42.73% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 68.05 | 70.55 | 0.00 | - | 1 | 24 | 41.29% |
| ADBE250117C00450000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 72.15 | 72.45 | 74.90 | 0.00 | - | 3 | 464 | 41.88% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 80.00 | 81.90 | 0.00 | - | 2 | 11 | 41.75% |
| ADBE250620C00450000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 90.75 | 89.05 | 93.50 | 0.00 | - | 1 | 22 | 42.99% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 110.15 | 113.05 | 0.00 | - | 1 | 15 | 43.49% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 121.90 | 128.95 | 0.00 | - | 1 | 0 | 45.22% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 135.00 | 143.85 | 0.00 | - | 2 | 8 | 46.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00450000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 0.24 | 0.28 | 0.71 | -1.29 | -84.31% | 302 | 1,220 | 36.23% |
| ADBE240510P00450000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 1.14 | 1.85 | 2.32 | -2.33 | -67.15% | 109 | 207 | 29.09% |
| ADBE240517P00450000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.77 | 3.45 | 4.60 | -1.93 | -33.86% | 97 | 3,547 | 29.97% |
| ADBE240524P00450000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 3.73 | 4.80 | 5.30 | -3.20 | -46.18% | 17 | 72 | 27.04% |
| ADBE240531P00450000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 5.22 | 5.75 | 6.45 | -0.61 | -10.46% | 27 | 52 | 26.34% |
| ADBE240607P00450000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 7.25 | 7.40 | 9.25 | -2.80 | -27.86% | 8 | 75 | 29.15% |
| ADBE240621P00450000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 12.70 | 15.00 | 16.40 | -4.85 | -27.64% | 234 | 2,095 | 36.01% |
| ADBE240719P00450000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 17.24 | 16.85 | 20.10 | -1.07 | -5.84% | 9 | 1,401 | 33.54% |
| ADBE240816P00450000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 22.86 | 19.15 | 22.65 | +1.66 | +7.83% | 4 | 590 | 31.52% |
| ADBE240920P00450000 | 2024-05-01 3:36PM EDT | 2024-09-20 | 24.87 | 26.25 | 26.90 | -0.93 | -3.60% | 5 | 1,723 | 31.22% |
| ADBE241018P00450000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 30.15 | 28.60 | 30.85 | +5.35 | +21.57% | 35 | 498 | 31.78% |
| ADBE241220P00450000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 33.68 | 33.90 | 37.15 | +1.61 | +5.02% | 5 | 251 | 31.56% |
| ADBE250117P00450000 | 2024-05-01 11:48AM EDT | 2025-01-17 | 38.22 | 36.60 | 38.75 | +0.81 | +2.17% | 3 | 1,465 | 30.88% |
| ADBE250321P00450000 | 2024-04-30 2:23PM EDT | 2025-03-21 | 42.20 | 36.85 | 43.40 | 0.00 | - | 1 | 143 | 30.47% |
| ADBE250620P00450000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 45.00 | 44.25 | 50.95 | 0.00 | - | 6 | 377 | 30.88% |
| ADBE260116P00450000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.75 | 55.60 | 57.45 | 0.00 | - | 1 | 364 | 27.95% |
| ADBE261218P00450000 | 2024-04-24 10:27AM EDT | 2026-12-18 | 68.05 | 64.45 | 70.90 | +5.00 | +7.93% | 1 | 127 | 27.19% |
© 2024 Yahoo. All rights reserved.