Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00530000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.15 | -0.13 | -61.90% | 9 | 67 | 31.84% |
| ADBE240531C00530000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.36 | 0.25 | 0.65 | -0.37 | -50.68% | 2 | 76 | 29.10% |
| ADBE240607C00530000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 0.86 | 0.73 | 1.09 | -0.28 | -24.56% | 14 | 36 | 26.66% |
| ADBE240614C00530000 | 2024-05-17 12:51PM EDT | 2024-06-14 | 6.40 | 6.30 | 7.05 | -0.40 | -5.88% | 3 | 69 | 41.66% |
| ADBE240621C00530000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 7.95 | 7.75 | 8.20 | -0.05 | -0.63% | 62 | 2,647 | 39.74% |
| ADBE240719C00530000 | 2024-05-17 11:27AM EDT | 2024-07-19 | 11.40 | 11.00 | 11.45 | -1.00 | -8.06% | 4 | 1,860 | 34.55% |
| ADBE240816C00530000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 15.20 | 15.05 | 16.10 | -0.05 | -0.33% | 3 | 426 | 34.24% |
| ADBE240920C00530000 | 2024-05-16 9:41AM EDT | 2024-09-20 | 22.76 | 21.65 | 24.95 | 0.00 | - | 1 | 50 | 37.48% |
| ADBE241018C00530000 | 2024-05-16 11:32AM EDT | 2024-10-18 | 27.70 | 26.40 | 28.30 | 0.00 | - | 14 | 39 | 36.69% |
| ADBE241220C00530000 | 2024-05-17 11:37AM EDT | 2024-12-20 | 37.90 | 36.85 | 39.15 | +0.58 | +1.55% | 2 | 139 | 38.37% |
| ADBE250117C00530000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 42.22 | 40.30 | 42.15 | 0.00 | - | 5 | 315 | 38.03% |
| ADBE250321C00530000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 48.20 | 47.65 | 50.45 | 0.00 | - | 1 | 42 | 38.63% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 83.85 | 81.65 | 85.75 | 0.00 | - | 2 | 18 | 41.66% |
| ADBE260618C00530000 | 2024-05-17 3:30PM EDT | 2026-06-18 | 98.40 | 94.25 | 102.95 | +0.13 | +0.13% | 1 | 6 | 43.47% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 112.81 | 109.00 | 118.00 | 0.00 | - | 2 | 8 | 43.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 37.00 | 44.85 | 48.80 | 0.00 | - | 1 | 0 | 55.75% |
| ADBE240531P00530000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 49.00 | 44.65 | 48.85 | 0.00 | - | 1 | 4 | 39.69% |
| ADBE240607P00530000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 38.00 | 44.75 | 49.20 | 0.00 | - | - | 1 | 33.81% |
| ADBE240614P00530000 | 2024-05-15 1:31PM EDT | 2024-06-14 | 48.70 | 49.20 | 53.65 | 0.00 | - | 15 | 38 | 41.74% |
| ADBE240621P00530000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 52.70 | 50.25 | 52.90 | +2.82 | +5.65% | 15 | 466 | 35.66% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 52.75 | 55.30 | 0.00 | - | 2 | 130 | 30.46% |
| ADBE240816P00530000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 54.10 | 54.95 | 57.30 | 0.00 | - | 15 | 86 | 27.88% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 76.73 | 59.05 | 63.25 | 0.00 | - | 1 | 68 | 29.68% |
| ADBE241018P00530000 | 2024-05-15 1:13PM EDT | 2024-10-18 | 61.80 | 61.30 | 63.95 | 0.00 | - | 7 | 113 | 27.47% |
| ADBE241220P00530000 | 2024-05-07 2:26PM EDT | 2024-12-20 | 64.02 | 67.40 | 70.15 | 0.00 | - | 3 | 145 | 27.61% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 70.05 | 72.35 | 0.00 | - | 2 | 591 | 27.45% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 74.30 | 77.20 | 0.00 | - | 20 | 21 | 27.32% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 28.08% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 99.25 | 107.95 | 0.00 | - | 20 | 21 | 25.62% |
© 2024 Yahoo. All rights reserved.