Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00500000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 43.83 | 41.25 | 45.95 | -21.17 | -32.57% | 31 | 2 | 58.69% |
| ADBE240809C00500000 | 2024-07-25 10:02AM EDT | 2024-08-09 | 35.23 | 42.85 | 46.05 | 0.00 | - | 1 | 3 | 41.90% |
| ADBE240816C00500000 | 2024-07-26 12:58PM EDT | 2024-08-16 | 48.50 | 45.50 | 47.85 | +7.64 | +18.70% | 2 | 501 | 39.73% |
| ADBE240823C00500000 | 2024-07-11 3:32PM EDT | 2024-08-23 | 65.94 | 45.25 | 49.85 | 0.00 | - | 1 | 2 | 39.20% |
| ADBE240830C00500000 | 2024-07-24 12:37PM EDT | 2024-08-30 | 39.76 | 44.85 | 51.95 | 0.00 | - | 1 | 3 | 39.27% |
| ADBE240920C00500000 | 2024-07-26 10:18AM EDT | 2024-09-20 | 55.43 | 57.50 | 59.85 | -1.75 | -3.06% | 10 | 603 | 42.50% |
| ADBE241018C00500000 | 2024-07-23 1:46PM EDT | 2024-10-18 | 66.01 | 62.45 | 65.10 | 0.00 | - | 2 | 154 | 40.56% |
| ADBE241115C00500000 | 2024-07-18 2:28PM EDT | 2024-11-15 | 81.87 | 67.75 | 70.25 | 0.00 | - | 1 | 1 | 39.98% |
| ADBE241220C00500000 | 2024-07-26 11:13AM EDT | 2024-12-20 | 76.05 | 74.55 | 78.05 | +7.15 | +10.38% | 1 | 315 | 41.21% |
| ADBE250117C00500000 | 2024-07-26 11:58AM EDT | 2025-01-17 | 79.00 | 78.50 | 81.30 | +3.19 | +4.21% | 1 | 360 | 40.15% |
| ADBE250321C00500000 | 2024-07-26 2:53PM EDT | 2025-03-21 | 89.45 | 86.20 | 92.70 | -3.68 | -3.95% | 15 | 166 | 41.55% |
| ADBE250620C00500000 | 2024-07-25 1:18PM EDT | 2025-06-20 | 100.00 | 99.50 | 103.10 | 0.00 | - | 1 | 1,070 | 40.84% |
| ADBE260116C00500000 | 2024-07-24 2:42PM EDT | 2026-01-16 | 127.00 | 122.95 | 128.05 | +8.00 | +6.72% | 1 | 463 | 42.21% |
| ADBE260618C00500000 | 2024-07-12 12:45PM EDT | 2026-06-18 | 156.25 | 139.60 | 146.95 | 0.00 | - | 1 | 233 | 44.19% |
| ADBE261218C00500000 | 2024-07-15 10:55AM EDT | 2026-12-18 | 180.35 | 155.00 | 165.00 | 0.00 | - | 1 | 81 | 45.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00500000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.55 | 0.30 | 0.60 | -1.15 | -67.65% | 39 | 115 | 36.57% |
| ADBE240809P00500000 | 2024-07-25 2:50PM EDT | 2024-08-09 | 1.73 | 0.89 | 2.12 | 0.00 | - | 11 | 75 | 35.35% |
| ADBE240816P00500000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 2.25 | 1.73 | 2.53 | -1.57 | -41.10% | 14 | 2,092 | 30.45% |
| ADBE240823P00500000 | 2024-07-26 11:35AM EDT | 2024-08-23 | 3.30 | 2.52 | 3.55 | -1.90 | -36.54% | 1,207 | 27 | 29.46% |
| ADBE240830P00500000 | 2024-07-26 11:37AM EDT | 2024-08-30 | 4.09 | 2.13 | 4.45 | -1.71 | -29.48% | 4 | 18 | 28.57% |
| ADBE240920P00500000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 11.70 | 9.85 | 13.05 | -1.10 | -8.59% | 6 | 707 | 36.33% |
| ADBE241018P00500000 | 2024-07-25 3:34PM EDT | 2024-10-18 | 15.85 | 12.75 | 16.05 | 0.00 | - | 6 | 219 | 33.16% |
| ADBE241115P00500000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 17.50 | 15.90 | 19.55 | -1.45 | -7.65% | 311 | 23 | 32.15% |
| ADBE241220P00500000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 23.10 | 21.05 | 24.60 | -0.74 | -3.10% | 7 | 389 | 32.28% |
| ADBE250117P00500000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 24.71 | 23.80 | 25.45 | -3.29 | -11.75% | 2 | 1,527 | 30.23% |
| ADBE250321P00500000 | 2024-07-23 11:40AM EDT | 2025-03-21 | 33.00 | 29.90 | 31.15 | +6.04 | +22.40% | 1 | 324 | 29.58% |
| ADBE250620P00500000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 37.50 | 33.35 | 41.10 | -2.85 | -7.06% | 35 | 929 | 30.50% |
| ADBE260116P00500000 | 2024-07-25 1:19PM EDT | 2026-01-16 | 51.40 | 48.05 | 53.90 | 0.00 | - | 1 | 511 | 29.14% |
| ADBE260618P00500000 | 2024-07-05 10:54AM EDT | 2026-06-18 | 52.00 | 56.90 | 62.55 | 0.00 | - | 5 | 38 | 28.87% |
| ADBE261218P00500000 | 2024-07-15 1:59PM EDT | 2026-12-18 | 61.98 | 64.00 | 72.95 | 0.00 | - | 2 | 67 | 29.05% |
© 2024 Yahoo. All rights reserved.