Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00560000 | 2024-05-20 2:00PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.11 | 0.00 | - | 23 | 41 | 55.27% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.59 | 0.00 | 0.89 | 0.00 | - | 3 | 10 | 52.91% |
| ADBE240614C00560000 | 2024-05-23 1:53PM EDT | 2024-06-14 | 2.12 | 1.10 | 2.00 | 0.00 | - | 4 | 27 | 50.04% |
| ADBE240621C00560000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 2.18 | 2.01 | 2.56 | -0.63 | -22.42% | 36 | 994 | 45.46% |
| ADBE240628C00560000 | 2024-05-24 1:42PM EDT | 2024-06-28 | 2.73 | 1.24 | 2.58 | -0.89 | -24.59% | 2 | 9 | 40.43% |
| ADBE240719C00560000 | 2024-05-24 11:36AM EDT | 2024-07-19 | 4.68 | 3.70 | 3.95 | +0.13 | +2.86% | 7 | 225 | 35.49% |
| ADBE240816C00560000 | 2024-05-24 3:14PM EDT | 2024-08-16 | 6.63 | 6.05 | 6.55 | -2.27 | -25.51% | 12 | 151 | 33.73% |
| ADBE240920C00560000 | 2024-05-24 12:44PM EDT | 2024-09-20 | 13.25 | 11.25 | 11.85 | -0.35 | -2.57% | 5 | 177 | 35.18% |
| ADBE241018C00560000 | 2024-05-23 2:54PM EDT | 2024-10-18 | 15.90 | 12.80 | 15.05 | 0.00 | - | 1 | 101 | 34.96% |
| ADBE241220C00560000 | 2024-05-23 1:13PM EDT | 2024-12-20 | 26.48 | 22.30 | 23.75 | 0.00 | - | 2 | 57 | 36.23% |
| ADBE250117C00560000 | 2024-05-24 1:31PM EDT | 2025-01-17 | 28.38 | 25.25 | 26.75 | -2.72 | -8.75% | 1 | 204 | 36.18% |
| ADBE250321C00560000 | 2024-05-23 11:34AM EDT | 2025-03-21 | 38.92 | 32.15 | 36.55 | 0.00 | - | 3 | 38 | 38.23% |
| ADBE250620C00560000 | 2024-05-23 11:11AM EDT | 2025-06-20 | 49.25 | 43.60 | 45.45 | 0.00 | - | 1 | 123 | 38.16% |
| ADBE260116C00560000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 75.10 | 64.55 | 71.60 | 0.00 | - | 1 | 337 | 41.61% |
| ADBE261218C00560000 | 2024-05-24 3:57PM EDT | 2026-12-18 | 97.05 | 92.15 | 101.95 | -7.95 | -7.57% | 3 | 22 | 43.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 78.81 | 81.85 | 89.05 | 0.00 | - | 3 | 2 | 62.10% |
| ADBE240621P00560000 | 2024-05-24 10:58AM EDT | 2024-06-21 | 82.81 | 83.80 | 87.80 | +3.53 | +4.45% | 3 | 488 | 48.35% |
| ADBE240719P00560000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 77.04 | 85.25 | 87.60 | 0.00 | - | 1 | 58 | 32.98% |
| ADBE240816P00560000 | 2024-05-24 10:58AM EDT | 2024-08-16 | 84.83 | 86.60 | 88.80 | +5.74 | +7.26% | 3 | 33 | 29.40% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 87.90 | 91.00 | 0.00 | - | 1 | 96 | 28.09% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 94.50 | 93.95 | 97.90 | 0.00 | - | 3 | 675 | 26.04% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 97.65 | 101.70 | 0.00 | - | 1 | 1 | 25.83% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 102.15 | 107.20 | 0.00 | - | 3 | 556 | 25.85% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 112.90 | 117.65 | 0.00 | - | 5 | 81 | 25.52% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 22.63% |
© 2024 Yahoo. All rights reserved.