Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00550000 | 2024-05-23 11:56AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.36 | 0.00 | - | 8 | 52 | 57.23% |
| ADBE240607C00550000 | 2024-05-24 11:59AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.36 | -0.03 | -23.08% | 3 | 98 | 41.02% |
| ADBE240614C00550000 | 2024-05-24 3:05PM EDT | 2024-06-14 | 2.35 | 2.02 | 2.82 | -0.85 | -26.56% | 9 | 86 | 50.17% |
| ADBE240621C00550000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 2.85 | 2.79 | 3.05 | -1.05 | -26.92% | 129 | 2,613 | 43.82% |
| ADBE240628C00550000 | 2024-05-24 11:56AM EDT | 2024-06-28 | 4.54 | 1.78 | 4.85 | +0.39 | +9.40% | 22 | 17 | 44.67% |
| ADBE240705C00550000 | 2024-05-27 12:08AM EDT | 2024-07-05 | 4.44 | 2.57 | 4.10 | 0.00 | - | 1 | 0 | 38.50% |
| ADBE240719C00550000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 4.95 | 4.85 | 5.10 | -1.30 | -20.80% | 151 | 1,064 | 35.49% |
| ADBE240816C00550000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 8.33 | 6.95 | 8.95 | -0.97 | -10.43% | 1 | 167 | 35.16% |
| ADBE240920C00550000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 15.55 | 13.35 | 14.00 | -1.54 | -9.01% | 9 | 209 | 35.46% |
| ADBE241018C00550000 | 2024-05-24 12:14PM EDT | 2024-10-18 | 19.20 | 16.15 | 17.15 | -2.80 | -12.73% | 2 | 94 | 34.98% |
| ADBE241220C00550000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 26.10 | 25.70 | 26.60 | -4.80 | -15.53% | 3 | 99 | 36.56% |
| ADBE250117C00550000 | 2024-05-23 3:45PM EDT | 2025-01-17 | 30.03 | 28.75 | 29.70 | -1.97 | -6.16% | 1 | 318 | 36.50% |
| ADBE250321C00550000 | 2024-05-24 10:24AM EDT | 2025-03-21 | 37.19 | 36.30 | 41.20 | -5.61 | -13.11% | 38 | 68 | 39.41% |
| ADBE260116C00550000 | 2024-05-14 1:59PM EDT | 2026-01-16 | 69.50 | 69.00 | 74.55 | 0.00 | - | 14 | 639 | 41.64% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 72.70 | 77.25 | 0.00 | - | - | 0 | 62.28% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 2024-06-14 | 75.01 | 71.90 | 80.00 | 0.00 | - | - | 1 | 61.08% |
| ADBE240621P00550000 | 2024-05-24 1:33PM EDT | 2024-06-21 | 72.40 | 75.40 | 77.35 | +3.18 | +4.59% | 4 | 681 | 42.74% |
| ADBE240719P00550000 | 2024-05-22 10:11AM EDT | 2024-07-19 | 72.33 | 76.45 | 78.15 | 0.00 | - | 1 | 221 | 31.85% |
| ADBE240816P00550000 | 2024-05-22 10:52AM EDT | 2024-08-16 | 72.48 | 76.10 | 79.40 | 0.00 | - | 11 | 83 | 28.32% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 2024-09-20 | 72.84 | 79.45 | 82.75 | 0.00 | - | 1 | 262 | 28.46% |
| ADBE241018P00550000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 80.40 | 81.00 | 84.30 | +3.93 | +5.14% | 1 | 63 | 27.34% |
| ADBE241220P00550000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 83.70 | 85.35 | 88.90 | 0.00 | - | 1 | 92 | 26.90% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 86.55 | 92.80 | 0.00 | - | 1 | 668 | 28.26% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 90.45 | 94.50 | 0.00 | - | 2 | 33 | 26.24% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 24.76% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 116.00 | 126.00 | 0.00 | - | 15 | 18 | 25.74% |
© 2024 Yahoo. All rights reserved.