Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 106.00 | 93.60 | 97.80 | 0.00 | - | 1 | 1 | 58.11% |
| ADBE240621C00380000 | 2024-05-24 9:37AM EDT | 2024-06-21 | 102.97 | 95.50 | 99.40 | -3.78 | -3.54% | 3 | 82 | 57.03% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 98.20 | 102.00 | 0.00 | - | 2 | 13 | 54.74% |
| ADBE240816C00380000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 112.95 | 101.20 | 104.85 | 0.00 | - | 1 | 0 | 50.30% |
| ADBE240920C00380000 | 2024-05-24 2:07PM EDT | 2024-09-20 | 111.54 | 106.65 | 109.95 | +9.69 | +9.51% | 13 | 9 | 49.88% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 55.37% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 50.66% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 119.25 | 124.20 | 0.00 | - | 36 | 62 | 48.42% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 48.76% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 146.52 | 135.00 | 138.65 | 0.00 | - | 2 | 7 | 47.30% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 153.55 | 159.95 | 0.00 | - | 2 | 4 | 49.18% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 51.70% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 2026-12-18 | 185.17 | 176.05 | 185.00 | 0.00 | - | 8 | 7 | 49.71% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00380000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 79.10% |
| ADBE240607P00380000 | 2024-05-24 1:25PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.17 | -0.09 | -52.94% | 1 | 4 | 50.39% |
| ADBE240614P00380000 | 2024-05-24 3:28PM EDT | 2024-06-14 | 0.63 | 0.33 | 1.93 | +0.07 | +12.50% | 38 | 48 | 58.91% |
| ADBE240621P00380000 | 2024-05-24 2:22PM EDT | 2024-06-21 | 0.81 | 0.39 | 1.53 | +0.31 | +62.00% | 6 | 525 | 53.63% |
| ADBE240628P00380000 | 2024-05-24 10:41AM EDT | 2024-06-28 | 0.79 | 0.43 | 1.32 | -0.31 | -28.18% | 1 | 7 | 46.14% |
| ADBE240719P00380000 | 2024-05-24 3:24PM EDT | 2024-07-19 | 1.81 | 1.75 | 2.23 | +0.13 | +7.74% | 1 | 143 | 40.52% |
| ADBE240816P00380000 | 2024-05-24 10:33AM EDT | 2024-08-16 | 2.80 | 2.64 | 3.70 | +0.16 | +6.06% | 5 | 84 | 37.42% |
| ADBE240920P00380000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.85 | +0.65 | +13.27% | 23 | 733 | 35.84% |
| ADBE241018P00380000 | 2024-05-24 10:52AM EDT | 2024-10-18 | 7.20 | 7.20 | 7.50 | +0.45 | +6.67% | 1 | 119 | 34.92% |
| ADBE241220P00380000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 10.50 | 11.35 | 12.10 | 0.00 | - | 3 | 141 | 34.74% |
| ADBE250117P00380000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 11.80 | 12.75 | 13.55 | 0.00 | - | 1 | 552 | 34.14% |
| ADBE250321P00380000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 16.30 | 15.40 | 17.85 | 0.00 | - | 1 | 166 | 34.14% |
| ADBE250620P00380000 | 2024-05-21 1:28PM EDT | 2025-06-20 | 20.30 | 19.65 | 23.95 | 0.00 | - | 2 | 123 | 34.33% |
| ADBE260116P00380000 | 2024-05-23 12:30PM EDT | 2026-01-16 | 28.25 | 28.80 | 32.40 | 0.00 | - | 2 | 65 | 32.38% |
| ADBE260618P00380000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 34.45 | 31.05 | 40.95 | 0.00 | - | 19 | 22 | 32.99% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 37.00 | 47.00 | 0.00 | - | 5 | 15 | 32.14% |
© 2024 Yahoo. All rights reserved.