Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00500000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.80 | 1.43 | 1.90 | +0.12 | +7.14% | 693 | 2,034 | 28.52% |
| ADBE240524C00500000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 3.62 | 3.40 | 4.15 | -0.25 | -6.46% | 96 | 361 | 28.06% |
| ADBE240531C00500000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 5.00 | 5.35 | 5.75 | -0.67 | -11.82% | 23 | 227 | 27.00% |
| ADBE240607C00500000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 8.02 | 7.00 | 7.65 | +0.82 | +11.39% | 11 | 224 | 27.38% |
| ADBE240614C00500000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 16.20 | 15.90 | 17.10 | -1.00 | -5.81% | 29 | 24 | 41.17% |
| ADBE240621C00500000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 17.80 | 16.70 | 18.20 | +0.50 | +2.89% | 62 | 1,595 | 39.30% |
| ADBE240628C00500000 | 2024-05-10 10:11AM EDT | 2024-06-28 | 18.90 | 17.65 | 19.95 | -1.05 | -5.26% | 4 | 1 | 38.92% |
| ADBE240719C00500000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 22.35 | 21.20 | 22.75 | +0.12 | +0.54% | 42 | 495 | 35.93% |
| ADBE240816C00500000 | 2024-05-10 1:44PM EDT | 2024-08-16 | 27.95 | 27.00 | 27.35 | +0.80 | +2.95% | 19 | 187 | 35.02% |
| ADBE240920C00500000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 35.05 | 35.55 | 36.05 | -0.15 | -0.43% | 2 | 307 | 37.57% |
| ADBE241018C00500000 | 2024-05-09 2:55PM EDT | 2024-10-18 | 39.55 | 38.20 | 40.25 | 0.00 | - | 5 | 61 | 37.43% |
| ADBE241220C00500000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 50.80 | 50.20 | 51.15 | -3.00 | -5.58% | 2 | 289 | 38.97% |
| ADBE250117C00500000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 54.82 | 53.10 | 54.35 | +0.02 | +0.04% | 8 | 339 | 38.74% |
| ADBE250321C00500000 | 2024-05-09 10:02AM EDT | 2025-03-21 | 65.60 | 59.20 | 63.30 | 0.00 | - | 1 | 92 | 39.67% |
| ADBE250620C00500000 | 2024-05-08 12:12PM EDT | 2025-06-20 | 78.95 | 72.00 | 74.65 | 0.00 | - | 5 | 737 | 40.56% |
| ADBE260116C00500000 | 2024-05-09 12:05PM EDT | 2026-01-16 | 94.50 | 92.45 | 96.20 | 0.00 | - | 2 | 486 | 41.67% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 112.55 | 118.00 | 0.00 | - | 2 | 189 | 45.33% |
| ADBE261218C00500000 | 2024-05-10 2:41PM EDT | 2026-12-18 | 123.42 | 118.00 | 126.75 | -8.85 | -6.69% | 1 | 89 | 43.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00500000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 18.84 | 18.10 | 20.55 | -0.16 | -0.84% | 24 | 931 | 33.46% |
| ADBE240524P00500000 | 2024-05-09 1:32PM EDT | 2024-05-24 | 20.10 | 20.05 | 22.45 | 0.00 | - | 27 | 61 | 29.95% |
| ADBE240531P00500000 | 2024-05-09 12:39PM EDT | 2024-05-31 | 19.50 | 20.75 | 24.85 | 0.00 | - | 4 | 31 | 30.40% |
| ADBE240607P00500000 | 2024-05-09 10:42AM EDT | 2024-06-07 | 20.30 | 22.15 | 23.65 | -1.10 | -5.14% | 1 | 19 | 23.80% |
| ADBE240614P00500000 | 2024-05-10 12:53PM EDT | 2024-06-14 | 29.65 | 29.65 | 32.95 | +4.73 | +18.98% | 1 | 81 | 37.97% |
| ADBE240621P00500000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 31.75 | 31.65 | 33.95 | 0.00 | - | 54 | 1,349 | 36.24% |
| ADBE240719P00500000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 28.55 | 34.35 | 36.85 | 0.00 | - | 1 | 372 | 31.59% |
| ADBE240816P00500000 | 2024-05-10 2:44PM EDT | 2024-08-16 | 37.90 | 38.00 | 38.60 | +0.05 | +0.13% | 48 | 640 | 28.49% |
| ADBE240920P00500000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 43.08 | 43.90 | 44.50 | 0.00 | - | 2 | 497 | 29.59% |
| ADBE241018P00500000 | 2024-05-08 12:32PM EDT | 2024-10-18 | 42.10 | 46.15 | 47.40 | 0.00 | - | 38 | 98 | 29.17% |
| ADBE241220P00500000 | 2024-05-08 10:21AM EDT | 2024-12-20 | 48.87 | 52.40 | 53.45 | 0.00 | - | 5 | 393 | 28.76% |
| ADBE250117P00500000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 53.75 | 53.95 | 55.00 | 0.00 | - | 3 | 1,698 | 28.09% |
| ADBE250321P00500000 | 2024-05-10 1:09PM EDT | 2025-03-21 | 58.50 | 58.35 | 59.85 | +3.16 | +5.71% | 10 | 295 | 27.84% |
| ADBE250620P00500000 | 2024-05-07 3:14PM EDT | 2025-06-20 | 60.29 | 61.60 | 66.05 | 0.00 | - | 168 | 675 | 27.58% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 81.18 | 72.95 | 77.95 | 0.00 | - | 1 | 534 | 27.17% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 77.90 | 85.25 | 0.00 | - | 1 | 1 | 26.94% |
| ADBE261218P00500000 | 2024-05-08 11:31AM EDT | 2026-12-18 | 83.31 | 82.00 | 92.00 | 0.00 | - | 1 | 65 | 26.41% |
© 2024 Yahoo. All rights reserved.