Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00540000 | 2024-05-10 12:27PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.16 | -0.08 | -40.00% | 4 | 1,288 | 38.28% |
| ADBE240524C00540000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.22 | 0.13 | 0.38 | -0.10 | -31.25% | 1 | 51 | 31.03% |
| ADBE240531C00540000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.55 | 0.34 | 0.64 | -0.03 | -5.17% | 17 | 41 | 27.88% |
| ADBE240607C00540000 | 2024-05-09 2:43PM EDT | 2024-06-07 | 1.15 | 0.88 | 1.20 | 0.00 | - | 29 | 145 | 27.60% |
| ADBE240614C00540000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 5.71 | 5.65 | 6.05 | -0.07 | -1.21% | 6 | 14 | 39.64% |
| ADBE240621C00540000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 6.93 | 5.65 | 6.80 | +0.43 | +6.62% | 5 | 718 | 37.82% |
| ADBE240719C00540000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 9.50 | 9.65 | 10.00 | -1.70 | -15.18% | 3 | 187 | 34.30% |
| ADBE240816C00540000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 13.95 | 12.35 | 13.80 | -0.45 | -3.12% | 8 | 381 | 33.60% |
| ADBE240920C00540000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 21.00 | 20.80 | 21.35 | 0.00 | - | 3 | 259 | 36.14% |
| ADBE241018C00540000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 24.10 | 24.10 | 24.90 | 0.00 | - | 1 | 135 | 35.84% |
| ADBE241220C00540000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 34.88 | 33.75 | 34.75 | +2.18 | +6.67% | 2 | 175 | 37.21% |
| ADBE250117C00540000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 37.05 | 37.30 | 38.35 | -0.95 | -2.50% | 1 | 488 | 37.39% |
| ADBE250321C00540000 | 2024-05-10 3:52PM EDT | 2025-03-21 | 44.90 | 42.70 | 46.70 | -4.10 | -8.37% | 1 | 40 | 38.19% |
| ADBE250620C00540000 | 2024-05-08 12:33PM EDT | 2025-06-20 | 61.94 | 53.30 | 58.55 | 0.00 | - | 1 | 181 | 39.50% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 76.25 | 80.15 | 0.00 | - | 1 | 271 | 40.71% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 101.00 | 111.00 | 0.00 | - | 7 | 206 | 42.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00540000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 58.05 | 54.20 | 61.50 | 0.00 | - | 76 | 13 | 75.45% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 44.75 | 53.75 | 61.50 | 0.00 | - | 3 | 0 | 53.36% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 53.80 | 61.55 | 0.00 | - | 1 | 0 | 43.76% |
| ADBE240621P00540000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 61.85 | 59.45 | 65.45 | +1.00 | +1.64% | 4 | 760 | 39.80% |
| ADBE240719P00540000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 55.36 | 62.15 | 66.35 | 0.00 | - | 2 | 53 | 32.25% |
| ADBE240816P00540000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 65.90 | 63.95 | 68.85 | 0.00 | - | 1 | 60 | 30.43% |
| ADBE240920P00540000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 68.48 | 68.65 | 71.35 | +2.48 | +3.76% | 1 | 188 | 28.70% |
| ADBE241018P00540000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 70.50 | 70.60 | 74.25 | -0.50 | -0.70% | 3 | 14 | 28.70% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 75.80 | 81.35 | 0.00 | - | 1 | 130 | 29.51% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 77.50 | 76.70 | 80.05 | +1.75 | +2.31% | 14 | 327 | 26.95% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 80.65 | 81.30 | 83.85 | +3.00 | +3.86% | 2 | 80 | 26.38% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 86.20 | 90.60 | 0.00 | - | 30 | 148 | 26.72% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 94.40 | 100.95 | 0.00 | - | 5 | 18 | 25.94% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 104.00 | 114.00 | 0.00 | - | 20 | 44 | 25.11% |
© 2024 Yahoo. All rights reserved.