Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.28 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 63.77% |
| ADBE240614C00590000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 0.59 | 0.28 | 0.87 | -0.31 | -34.44% | 3 | 12 | 52.20% |
| ADBE240621C00590000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.92 | 0.46 | 1.32 | -0.08 | -8.00% | 7 | 549 | 48.27% |
| ADBE240719C00590000 | 2024-05-23 2:25PM EDT | 2024-07-19 | 2.20 | 1.59 | 1.86 | 0.00 | - | 17 | 63 | 35.95% |
| ADBE240816C00590000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 4.00 | 2.60 | 3.35 | 0.00 | - | 1 | 55 | 33.47% |
| ADBE240920C00590000 | 2024-05-22 9:32AM EDT | 2024-09-20 | 8.00 | 6.05 | 7.00 | 0.00 | - | 2 | 223 | 34.49% |
| ADBE241018C00590000 | 2024-05-23 10:28AM EDT | 2024-10-18 | 11.80 | 8.85 | 10.75 | 0.00 | - | 1 | 66 | 35.79% |
| ADBE241220C00590000 | 2024-05-22 10:20AM EDT | 2024-12-20 | 18.02 | 16.15 | 17.25 | 0.00 | - | 1 | 73 | 35.88% |
| ADBE250117C00590000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 19.00 | 18.70 | 19.70 | -1.55 | -7.54% | 4 | 598 | 35.65% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 41.48% |
| ADBE260116C00590000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 58.70 | 54.65 | 60.35 | 0.00 | - | 1 | 151 | 40.26% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 42.67% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00590000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 110.25 | 113.10 | 117.00 | +3.05 | +2.85% | 2 | 108 | 55.02% |
| ADBE240719P00590000 | 2024-05-24 10:22AM EDT | 2024-07-19 | 113.10 | 113.50 | 117.30 | +13.25 | +13.27% | 2 | 57 | 39.25% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 113.30 | 117.50 | 0.00 | - | 1 | 1 | 32.41% |
| ADBE240920P00590000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 107.37 | 115.50 | 118.05 | 0.00 | - | 1 | 143 | 28.33% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 101.08 | 116.20 | 119.65 | 0.00 | - | 2 | 3 | 28.19% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 2024-12-20 | 104.00 | 117.15 | 121.25 | 0.00 | - | 20 | 36 | 25.53% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 107.70 | 117.85 | 122.10 | 0.00 | - | 4 | 203 | 24.89% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 110.76 | 121.60 | 127.15 | 0.00 | - | 1 | 2 | 26.44% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 18.52% |
© 2024 Yahoo. All rights reserved.