Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00520000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 88 | 335 | 34.86% |
| ADBE240607C00520000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.65 | 0.38 | 0.84 | -0.30 | -31.58% | 56 | 457 | 32.69% |
| ADBE240614C00520000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 5.90 | 5.65 | 6.20 | -2.30 | -28.05% | 47 | 129 | 47.59% |
| ADBE240621C00520000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 6.90 | 6.75 | 7.20 | -2.25 | -24.59% | 185 | 1,582 | 43.29% |
| ADBE240628C00520000 | 2024-05-24 12:53PM EDT | 2024-06-28 | 9.40 | 7.15 | 9.30 | -1.60 | -14.55% | 3 | 21 | 43.04% |
| ADBE240705C00520000 | 2024-05-24 12:06PM EDT | 2024-07-05 | 10.80 | 6.65 | 9.50 | -1.92 | -15.09% | 6 | 2 | 39.48% |
| ADBE240719C00520000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 10.30 | 9.35 | 10.70 | -2.15 | -17.27% | 29 | 432 | 35.94% |
| ADBE240816C00520000 | 2024-05-24 9:40AM EDT | 2024-08-16 | 16.00 | 14.35 | 14.90 | -4.20 | -20.79% | 1 | 267 | 34.52% |
| ADBE240920C00520000 | 2024-05-24 12:34PM EDT | 2024-09-20 | 24.70 | 20.35 | 22.30 | -1.55 | -5.90% | 6 | 139 | 36.35% |
| ADBE241018C00520000 | 2024-05-22 3:55PM EDT | 2024-10-18 | 28.85 | 24.85 | 26.20 | 0.00 | - | 12 | 48 | 36.07% |
| ADBE241220C00520000 | 2024-05-23 3:45PM EDT | 2024-12-20 | 39.65 | 35.50 | 38.20 | 0.00 | - | 1 | 156 | 38.70% |
| ADBE250117C00520000 | 2024-05-22 3:16PM EDT | 2025-01-17 | 42.80 | 38.55 | 41.55 | 0.00 | - | 1 | 334 | 38.55% |
| ADBE250321C00520000 | 2024-05-16 9:56AM EDT | 2025-03-21 | 54.50 | 47.50 | 50.55 | 0.00 | - | 1 | 48 | 39.52% |
| ADBE250620C00520000 | 2024-05-23 3:41PM EDT | 2025-06-20 | 63.50 | 56.20 | 60.20 | 0.00 | - | 2 | 103 | 39.53% |
| ADBE260116C00520000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 88.60 | 80.20 | 84.00 | 0.00 | - | 2 | 20 | 41.66% |
| ADBE261218C00520000 | 2024-05-24 1:28PM EDT | 2026-12-18 | 116.64 | 107.00 | 116.95 | -6.36 | -5.17% | 2 | 15 | 44.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00520000 | 2024-05-20 2:01PM EDT | 2024-05-31 | 37.25 | 43.05 | 47.10 | 0.00 | - | 1 | 7 | 67.62% |
| ADBE240607P00520000 | 2024-05-22 9:50AM EDT | 2024-06-07 | 39.71 | 42.90 | 47.30 | 0.00 | - | 2 | 16 | 44.69% |
| ADBE240614P00520000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 46.50 | 48.15 | 50.30 | +2.69 | +6.14% | 1 | 17 | 46.12% |
| ADBE240621P00520000 | 2024-05-24 10:28AM EDT | 2024-06-21 | 49.00 | 49.50 | 51.20 | +3.40 | +7.46% | 1 | 562 | 41.82% |
| ADBE240628P00520000 | 2024-05-21 2:02PM EDT | 2024-06-28 | 47.25 | 48.15 | 51.70 | 0.00 | - | - | 3 | 38.27% |
| ADBE240719P00520000 | 2024-05-23 10:38AM EDT | 2024-07-19 | 41.34 | 50.75 | 52.85 | 0.00 | - | 1 | 103 | 31.93% |
| ADBE240816P00520000 | 2024-05-20 3:13PM EDT | 2024-08-16 | 48.17 | 52.65 | 55.45 | 0.00 | - | 1 | 105 | 29.42% |
| ADBE240920P00520000 | 2024-05-23 10:51AM EDT | 2024-09-20 | 50.65 | 58.05 | 59.95 | 0.00 | - | 25 | 352 | 29.41% |
| ADBE241018P00520000 | 2024-05-24 11:42AM EDT | 2024-10-18 | 56.55 | 59.85 | 62.05 | +0.01 | +0.02% | 6 | 116 | 28.35% |
| ADBE241220P00520000 | 2024-05-23 10:28AM EDT | 2024-12-20 | 59.64 | 66.75 | 68.25 | 0.00 | - | 3 | 200 | 28.30% |
| ADBE250117P00520000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 64.80 | 64.85 | 70.00 | 0.00 | - | 5 | 598 | 27.77% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 72.45 | 75.00 | 0.00 | - | 13 | 43 | 27.68% |
| ADBE250620P00520000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 75.70 | 77.25 | 80.35 | 0.00 | - | 250 | 447 | 27.03% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 88.45 | 92.75 | 0.00 | - | 1 | 23 | 26.95% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 24.55% |
© 2024 Yahoo. All rights reserved.