Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 75.10 | 89.45 | 97.20 | 0.00 | - | - | 1 | 62.16% |
| ADBE240621C00390000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 107.75 | 92.60 | 100.40 | 0.00 | - | 4 | 43 | 51.26% |
| ADBE240719C00390000 | 2024-04-30 12:13PM EDT | 2024-07-19 | 89.19 | 95.55 | 103.40 | 0.00 | - | 1 | 1 | 55.21% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 102.58 | 98.65 | 105.25 | 0.00 | - | 1 | 2 | 49.71% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 107.50 | 108.90 | 0.00 | - | 2 | 3 | 47.48% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 109.15 | 112.35 | 0.00 | - | 1 | 8 | 47.07% |
| ADBE241220C00390000 | 2024-05-06 11:34AM EDT | 2024-12-20 | 128.90 | 115.80 | 120.05 | 0.00 | - | 4 | 9 | 46.92% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 119.20 | 122.95 | 0.00 | - | 1 | 60 | 46.65% |
| ADBE250620C00390000 | 2024-05-03 1:33PM EDT | 2025-06-20 | 139.02 | 134.30 | 138.95 | 0.00 | - | 1 | 8 | 46.87% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 110.89% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 50.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00390000 | 2024-05-08 1:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 152 | 134.38% |
| ADBE240517P00390000 | 2024-05-07 11:43AM EDT | 2024-05-17 | 0.12 | 0.02 | 0.24 | 0.00 | - | 1 | 99 | 61.43% |
| ADBE240524P00390000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 0.13 | 0.02 | 1.51 | 0.00 | - | 1 | 10 | 58.72% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.41 | 0.06 | 2.62 | 0.00 | - | 2 | 4 | 54.10% |
| ADBE240614P00390000 | 2024-05-10 3:03PM EDT | 2024-06-14 | 1.34 | 1.03 | 1.57 | -0.10 | -6.94% | 2 | 28 | 43.76% |
| ADBE240621P00390000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.61 | 1.52 | 1.68 | -0.06 | -3.59% | 14 | 1,249 | 40.64% |
| ADBE240719P00390000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 2.85 | 2.76 | 3.00 | +0.45 | +18.75% | 7 | 1,874 | 36.37% |
| ADBE240816P00390000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 3.60 | 4.25 | 4.45 | 0.00 | - | 7 | 84 | 34.34% |
| ADBE240920P00390000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 6.50 | 7.25 | 7.50 | 0.00 | - | 11 | 335 | 34.82% |
| ADBE241018P00390000 | 2024-05-09 10:28AM EDT | 2024-10-18 | 8.20 | 8.70 | 9.00 | 0.00 | - | 10 | 57 | 33.78% |
| ADBE241220P00390000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 13.10 | 13.10 | 13.55 | +0.65 | +5.22% | 1 | 164 | 33.60% |
| ADBE250117P00390000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 16.20 | 13.75 | 14.85 | 0.00 | - | 3 | 408 | 32.93% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 16.50 | 17.75 | 19.60 | 0.00 | - | 1 | 40 | 33.35% |
| ADBE250620P00390000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 23.95 | 20.10 | 23.70 | 0.00 | - | 40 | 144 | 32.21% |
| ADBE260116P00390000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 29.05 | 29.90 | 34.05 | 0.00 | - | 2 | 54 | 31.66% |
| ADBE260618P00390000 | 2024-04-30 12:02PM EDT | 2026-06-18 | 39.04 | 33.35 | 40.60 | 0.00 | - | - | 4 | 31.36% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 39.77 | 37.05 | 46.95 | 0.00 | - | 5 | 36 | 30.77% |
© 2024 Yahoo. All rights reserved.