Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00490000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 4.25 | 3.85 | 5.25 | -0.75 | -15.00% | 253 | 394 | 32.60% |
| ADBE240531C00490000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 6.50 | 6.25 | 6.75 | -0.90 | -12.16% | 19 | 264 | 26.42% |
| ADBE240607C00490000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 8.92 | 7.45 | 9.95 | -0.58 | -6.11% | 93 | 204 | 28.54% |
| ADBE240614C00490000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 19.66 | 19.10 | 20.45 | -0.03 | -0.15% | 3 | 97 | 44.69% |
| ADBE240621C00490000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 20.80 | 20.85 | 21.20 | -0.50 | -2.35% | 293 | 1,087 | 41.10% |
| ADBE240628C00490000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 22.85 | 21.20 | 23.00 | +0.66 | +2.97% | 2 | 12 | 40.22% |
| ADBE240719C00490000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 25.65 | 25.55 | 26.00 | -1.72 | -6.28% | 25 | 345 | 36.48% |
| ADBE240816C00490000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 30.65 | 30.40 | 31.00 | -0.15 | -0.49% | 8 | 206 | 35.50% |
| ADBE240920C00490000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 39.80 | 39.15 | 39.80 | +0.22 | +0.56% | 1 | 177 | 37.92% |
| ADBE241018C00490000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 43.35 | 42.85 | 45.30 | +0.22 | +0.51% | 14 | 362 | 38.68% |
| ADBE241220C00490000 | 2024-05-16 1:31PM EDT | 2024-12-20 | 55.49 | 54.05 | 56.40 | 0.00 | - | 10 | 43 | 40.07% |
| ADBE250117C00490000 | 2024-05-16 1:50PM EDT | 2025-01-17 | 59.19 | 57.75 | 60.10 | 0.00 | - | 2 | 273 | 40.06% |
| ADBE250321C00490000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 67.15 | 66.25 | 68.35 | -1.41 | -2.06% | 6 | 39 | 40.42% |
| ADBE250620C00490000 | 2024-05-15 2:26PM EDT | 2025-06-20 | 82.00 | 76.60 | 79.20 | 0.00 | - | 1 | 80 | 40.96% |
| ADBE260116C00490000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 100.98 | 99.50 | 104.15 | -1.62 | -1.58% | 1 | 37 | 43.41% |
| ADBE260618C00490000 | 2024-05-14 10:18AM EDT | 2026-06-18 | 112.57 | 113.20 | 120.90 | 0.00 | - | 484 | 944 | 45.05% |
| ADBE261218C00490000 | 2024-05-17 3:11PM EDT | 2026-12-18 | 131.00 | 126.00 | 135.00 | -1.00 | -0.76% | 1 | 30 | 45.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00490000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 10.09 | 9.00 | 10.90 | -1.01 | -9.10% | 49 | 164 | 28.68% |
| ADBE240531P00490000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 12.40 | 11.65 | 12.40 | -0.30 | -2.36% | 7 | 179 | 23.81% |
| ADBE240607P00490000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 14.00 | 13.50 | 14.45 | -0.95 | -6.35% | 16 | 207 | 23.88% |
| ADBE240614P00490000 | 2024-05-17 12:10PM EDT | 2024-06-14 | 24.59 | 22.20 | 24.65 | -0.34 | -1.36% | 4 | 48 | 40.17% |
| ADBE240621P00490000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 24.95 | 24.80 | 25.30 | -0.85 | -3.29% | 43 | 2,435 | 36.91% |
| ADBE240628P00490000 | 2024-05-15 11:14AM EDT | 2024-06-28 | 25.94 | 25.05 | 26.85 | 0.00 | - | 2 | 4 | 36.01% |
| ADBE240719P00490000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 28.50 | 27.85 | 28.40 | -0.55 | -1.89% | 2 | 763 | 31.24% |
| ADBE240816P00490000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 31.45 | 30.95 | 31.45 | 0.00 | - | 27 | 462 | 29.12% |
| ADBE240920P00490000 | 2024-05-16 11:23AM EDT | 2024-09-20 | 37.50 | 36.95 | 37.65 | 0.00 | - | 1 | 101 | 30.20% |
| ADBE241018P00490000 | 2024-05-16 11:17AM EDT | 2024-10-18 | 39.70 | 38.70 | 40.25 | 0.00 | - | 4 | 220 | 29.38% |
| ADBE241220P00490000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 45.02 | 46.15 | 48.50 | 0.00 | - | 1 | 141 | 30.30% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 49.20 | 47.25 | 49.25 | +1.28 | +2.67% | 90 | 3,283 | 28.99% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 53.10 | 55.00 | 0.00 | - | 1 | 135 | 29.10% |
| ADBE250620P00490000 | 2024-05-16 1:20PM EDT | 2025-06-20 | 59.30 | 58.40 | 62.00 | 0.00 | - | 70 | 414 | 29.06% |
| ADBE260116P00490000 | 2024-05-15 9:49AM EDT | 2026-01-16 | 73.10 | 70.10 | 75.05 | 0.00 | - | 1 | 135 | 28.80% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 74.80 | 83.40 | 0.00 | - | 1 | 13 | 28.79% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 81.70 | 80.00 | 89.85 | 0.00 | - | 20 | 66 | 27.97% |
© 2024 Yahoo. All rights reserved.