Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00410000 | 2024-05-16 12:42PM EDT | 2024-06-21 | 80.49 | 67.15 | 71.00 | 0.00 | - | 1 | 66 | 55.93% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00410000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 82.30 | 76.00 | 78.90 | 0.00 | - | 1 | 10 | 44.88% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 52.47% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 51.22% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 109.17 | 95.10 | 98.70 | 0.00 | - | 2 | 7 | 45.62% |
| ADBE250117C00410000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 111.82 | 97.35 | 101.90 | 0.00 | - | 2 | 519 | 45.33% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 119.50 | 105.60 | 109.65 | 0.00 | - | 2 | 43 | 45.60% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 113.70 | 119.45 | 0.00 | - | 1 | 9 | 45.76% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 47.87% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 56.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00410000 | 2024-05-24 2:31PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.18 | -0.04 | -36.36% | 7 | 195 | 55.08% |
| ADBE240607P00410000 | 2024-05-24 2:03PM EDT | 2024-06-07 | 0.10 | 0.10 | 1.53 | -0.02 | -16.67% | 11 | 10 | 56.79% |
| ADBE240614P00410000 | 2024-05-24 2:11PM EDT | 2024-06-14 | 1.80 | 1.37 | 2.72 | +0.07 | +4.05% | 4 | 56 | 52.34% |
| ADBE240621P00410000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 2.35 | 2.02 | 2.63 | +0.36 | +18.09% | 16 | 1,713 | 44.32% |
| ADBE240628P00410000 | 2024-05-23 3:34PM EDT | 2024-06-28 | 2.45 | 1.66 | 4.65 | -0.06 | -2.39% | 2 | 11 | 46.72% |
| ADBE240719P00410000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 4.58 | 2.98 | 4.85 | +0.78 | +20.53% | 7 | 115 | 37.04% |
| ADBE240816P00410000 | 2024-05-22 10:33AM EDT | 2024-08-16 | 5.45 | 4.90 | 7.65 | 0.00 | - | 3 | 73 | 35.38% |
| ADBE240920P00410000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 10.00 | 10.00 | 11.85 | 0.00 | - | 2 | 194 | 35.47% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 12.26 | 11.25 | 13.20 | 0.00 | - | 1 | 188 | 33.45% |
| ADBE241220P00410000 | 2024-05-24 1:15PM EDT | 2024-12-20 | 17.00 | 17.20 | 18.90 | -0.20 | -1.16% | 6 | 93 | 33.24% |
| ADBE250117P00410000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 16.45 | 18.95 | 21.05 | 0.00 | - | 5 | 687 | 33.01% |
| ADBE250321P00410000 | 2024-05-15 11:57AM EDT | 2025-03-21 | 23.17 | 23.85 | 26.60 | 0.00 | - | 5 | 188 | 33.36% |
| ADBE250620P00410000 | 2024-05-24 1:27PM EDT | 2025-06-20 | 27.70 | 28.30 | 29.95 | -0.50 | -1.77% | 1 | 152 | 31.30% |
| ADBE260116P00410000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 38.70 | 38.40 | 41.65 | 0.00 | - | 3 | 161 | 30.97% |
| ADBE261218P00410000 | 2024-05-24 12:40PM EDT | 2026-12-18 | 50.24 | 47.05 | 56.95 | +0.71 | +1.43% | 1 | 32 | 30.69% |
© 2024 Yahoo. All rights reserved.