Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00440000 | 2024-05-17 11:27AM EDT | 2024-05-24 | 43.61 | 41.90 | 45.95 | -0.39 | -0.89% | 3 | 2 | 65.27% |
| ADBE240531C00440000 | 2024-05-14 9:56AM EDT | 2024-05-31 | 40.32 | 42.65 | 46.70 | 0.00 | - | 1 | 3 | 48.21% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 2024-06-07 | 48.00 | 43.80 | 47.75 | 0.00 | - | 2 | 3 | 42.83% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 2024-06-14 | 52.53 | 48.80 | 54.20 | 0.00 | - | - | 1 | 54.25% |
| ADBE240621C00440000 | 2024-05-15 11:58AM EDT | 2024-06-21 | 55.40 | 50.85 | 53.85 | 0.00 | - | 3 | 386 | 47.57% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 56.15 | 58.50 | 0.00 | - | 2 | 10 | 42.54% |
| ADBE240816C00440000 | 2024-05-15 11:28AM EDT | 2024-08-16 | 62.61 | 60.60 | 62.90 | 0.00 | - | 1 | 5 | 40.79% |
| ADBE240920C00440000 | 2024-05-14 9:33AM EDT | 2024-09-20 | 65.55 | 68.35 | 69.55 | 0.00 | - | 1 | 18 | 41.41% |
| ADBE241018C00440000 | 2024-05-14 10:16AM EDT | 2024-10-18 | 70.22 | 71.75 | 73.60 | 0.00 | - | 1 | 62 | 41.10% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 82.60 | 84.35 | 0.00 | - | 2 | 4 | 42.67% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 85.25 | 89.00 | 0.00 | - | 1 | 304 | 43.40% |
| ADBE250321C00440000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 94.33 | 94.25 | 98.20 | 0.00 | - | 1 | 55 | 44.41% |
| ADBE250620C00440000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 106.87 | 103.20 | 108.25 | 0.00 | - | 1 | 9 | 44.49% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 43.03% |
| ADBE261218C00440000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 157.00 | 150.00 | 159.00 | 0.00 | - | 2 | 10 | 47.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00440000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 3.95 | -0.16 | -66.67% | 54 | 143 | 60.72% |
| ADBE240531P00440000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 0.36 | 0.29 | 0.56 | -0.16 | -30.77% | 39 | 464 | 30.42% |
| ADBE240607P00440000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.84 | 0.68 | 0.92 | -0.36 | -30.00% | 40 | 105 | 27.32% |
| ADBE240614P00440000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 5.72 | 5.60 | 6.25 | -0.45 | -7.29% | 10 | 72 | 42.52% |
| ADBE240621P00440000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 6.45 | 5.90 | 6.70 | -0.49 | -7.06% | 38 | 961 | 39.00% |
| ADBE240628P00440000 | 2024-05-17 2:19PM EDT | 2024-06-28 | 7.40 | 6.75 | 8.10 | -0.27 | -3.52% | 11 | 26 | 38.55% |
| ADBE240719P00440000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 9.34 | 9.00 | 9.45 | -0.26 | -2.71% | 5 | 1,115 | 33.64% |
| ADBE240816P00440000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 12.05 | 9.50 | 12.15 | -0.30 | -2.43% | 3 | 458 | 31.55% |
| ADBE240920P00440000 | 2024-05-16 1:59PM EDT | 2024-09-20 | 17.40 | 15.40 | 17.40 | 0.00 | - | 9 | 233 | 32.46% |
| ADBE241018P00440000 | 2024-05-17 11:26AM EDT | 2024-10-18 | 19.70 | 19.00 | 19.90 | -0.30 | -1.50% | 2 | 224 | 31.70% |
| ADBE241220P00440000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 24.12 | 24.60 | 26.90 | 0.00 | - | 3 | 63 | 32.11% |
| ADBE250117P00440000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 27.95 | 27.35 | 28.30 | +0.75 | +2.76% | 100 | 1,282 | 31.22% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 30.60 | 32.00 | 33.80 | 0.00 | - | 32 | 189 | 31.33% |
| ADBE250620P00440000 | 2024-05-14 1:36PM EDT | 2025-06-20 | 40.95 | 36.75 | 41.15 | 0.00 | - | 1 | 311 | 31.58% |
| ADBE260116P00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 49.05 | 47.75 | 52.25 | 0.00 | - | 1 | 19 | 30.47% |
| ADBE260618P00440000 | 2024-05-14 3:40PM EDT | 2026-06-18 | 58.00 | 53.15 | 60.20 | 0.00 | - | 56 | 58 | 30.38% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 31.32% |
© 2024 Yahoo. All rights reserved.