Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00520000 | 2024-05-03 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.33 | 0.00 | - | 4 | 93 | 65.63% |
| ADBE240510C00520000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.35 | 0.15 | 0.50 | +0.12 | +52.17% | 90 | 72 | 28.49% |
| ADBE240517C00520000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.17 | 1.20 | 1.28 | +0.38 | +48.10% | 460 | 2,439 | 26.06% |
| ADBE240524C00520000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 2.41 | 2.27 | 2.55 | +1.02 | +73.38% | 6 | 97 | 26.48% |
| ADBE240531C00520000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 3.50 | 3.40 | 3.70 | +1.13 | +47.68% | 12 | 221 | 26.32% |
| ADBE240607C00520000 | 2024-05-03 1:21PM EDT | 2024-06-07 | 4.37 | 4.75 | 5.15 | +1.34 | +44.22% | 4 | 45 | 26.92% |
| ADBE240621C00520000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 13.70 | 13.45 | 13.80 | +2.80 | +25.69% | 68 | 1,284 | 37.01% |
| ADBE240719C00520000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 17.20 | 17.80 | 18.50 | +3.74 | +27.79% | 34 | 303 | 35.25% |
| ADBE240816C00520000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 22.49 | 22.20 | 22.65 | +7.84 | +53.52% | 19 | 130 | 34.39% |
| ADBE240920C00520000 | 2024-05-03 1:56PM EDT | 2024-09-20 | 30.34 | 30.15 | 30.80 | +9.24 | +43.79% | 3 | 147 | 36.75% |
| ADBE241018C00520000 | 2024-05-03 12:57PM EDT | 2024-10-18 | 33.20 | 33.70 | 35.95 | +4.86 | +17.15% | 10 | 37 | 37.52% |
| ADBE241220C00520000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 44.00 | 44.55 | 45.35 | +5.90 | +15.49% | 22 | 116 | 38.13% |
| ADBE250117C00520000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 48.21 | 47.90 | 48.65 | +5.48 | +12.82% | 30 | 314 | 38.04% |
| ADBE250321C00520000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 51.40 | 56.15 | 57.45 | 0.00 | - | 10 | 67 | 38.95% |
| ADBE250620C00520000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 57.60 | 65.70 | 68.50 | 0.00 | - | 2 | 114 | 39.75% |
| ADBE260116C00520000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 84.65 | 87.65 | 89.75 | 0.00 | - | 1 | 19 | 40.80% |
| ADBE261218C00520000 | 2024-05-03 1:24PM EDT | 2026-12-18 | 119.45 | 114.35 | 122.45 | +5.45 | +4.78% | 10 | 6 | 43.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 54.00 | 29.75 | 37.70 | 0.00 | - | 100 | 0 | 144.29% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 2024-05-10 | 42.67 | 30.50 | 36.60 | 0.00 | - | 3 | 0 | 45.23% |
| ADBE240517P00520000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 38.62 | 32.00 | 36.60 | -9.93 | -20.45% | 1 | 233 | 33.03% |
| ADBE240524P00520000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 34.55 | 32.75 | 35.75 | -9.82 | -22.13% | 2 | 5 | 24.24% |
| ADBE240531P00520000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 48.00 | 35.20 | 36.65 | 0.00 | - | 4 | 8 | 23.91% |
| ADBE240607P00520000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 44.66 | 34.25 | 37.60 | 0.00 | - | 2 | 4 | 23.82% |
| ADBE240621P00520000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 44.05 | 42.95 | 44.30 | -8.35 | -15.94% | 8 | 571 | 31.86% |
| ADBE240719P00520000 | 2024-05-02 10:23AM EDT | 2024-07-19 | 56.43 | 45.25 | 47.65 | 0.00 | - | 1 | 110 | 29.68% |
| ADBE240816P00520000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 56.39 | 47.85 | 49.90 | 0.00 | - | 1 | 160 | 27.79% |
| ADBE240920P00520000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 59.22 | 52.40 | 56.00 | 0.00 | - | 1 | 360 | 29.43% |
| ADBE241018P00520000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 69.50 | 54.90 | 58.20 | 0.00 | - | 1 | 118 | 28.61% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 61.40 | 64.60 | 0.00 | - | 1 | 198 | 28.66% |
| ADBE250117P00520000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 67.65 | 62.75 | 65.40 | 0.00 | - | 1 | 464 | 27.57% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 67.70 | 70.35 | 0.00 | - | 13 | 43 | 27.48% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 73.25 | 75.90 | 0.00 | - | 1 | 195 | 26.98% |
| ADBE260116P00520000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 94.75 | 83.70 | 85.75 | 0.00 | - | 1 | 24 | 25.88% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 25.96% |
© 2024 Yahoo. All rights reserved.