Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00510000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.64 | 0.65 | 0.78 | 0.00 | - | 253 | 2,041 | 29.33% |
| ADBE240524C00510000 | 2024-05-10 3:18PM EDT | 2024-05-24 | 1.97 | 1.94 | 2.22 | -0.13 | -6.19% | 23 | 136 | 28.15% |
| ADBE240531C00510000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 3.58 | 3.05 | 3.40 | +0.61 | +20.54% | 71 | 198 | 26.84% |
| ADBE240607C00510000 | 2024-05-10 1:41PM EDT | 2024-06-07 | 4.82 | 4.45 | 4.90 | -0.05 | -1.03% | 7 | 122 | 27.03% |
| ADBE240614C00510000 | 2024-05-10 12:47PM EDT | 2024-06-14 | 13.25 | 12.40 | 13.40 | -0.02 | -0.15% | 14 | 13 | 40.55% |
| ADBE240621C00510000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 13.10 | 12.90 | 14.20 | -1.00 | -7.09% | 58 | 755 | 38.33% |
| ADBE240628C00510000 | 2024-05-09 2:06PM EDT | 2024-06-28 | 15.00 | 14.15 | 16.95 | 0.00 | - | 2 | 2 | 39.62% |
| ADBE240719C00510000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 18.15 | 17.30 | 18.70 | -0.40 | -2.16% | 26 | 244 | 35.32% |
| ADBE240816C00510000 | 2024-05-10 1:37PM EDT | 2024-08-16 | 23.75 | 21.45 | 23.50 | +0.75 | +3.26% | 17 | 164 | 34.82% |
| ADBE240920C00510000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 30.70 | 29.90 | 31.90 | -0.15 | -0.49% | 1 | 235 | 37.23% |
| ADBE241018C00510000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 35.00 | 33.95 | 35.95 | 0.00 | - | 1 | 69 | 37.03% |
| ADBE241220C00510000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 41.75 | 45.80 | 46.75 | 0.00 | - | 5 | 125 | 38.57% |
| ADBE250117C00510000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 48.65 | 47.70 | 50.10 | -9.02 | -15.64% | 2 | 134 | 38.46% |
| ADBE250321C00510000 | 2024-05-09 10:08AM EDT | 2025-03-21 | 61.17 | 57.20 | 58.80 | 0.00 | - | 1 | 14 | 39.27% |
| ADBE260116C00510000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 97.85 | 88.65 | 91.55 | 0.00 | - | 2 | 982 | 41.25% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 114.00 | 123.00 | 0.00 | - | 1 | 52 | 43.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00510000 | 2024-05-10 11:00AM EDT | 2024-05-17 | 25.50 | 24.25 | 31.60 | +2.75 | +12.09% | 7 | 382 | 49.05% |
| ADBE240524P00510000 | 2024-05-08 11:36AM EDT | 2024-05-24 | 19.45 | 28.00 | 32.00 | 0.00 | - | 1 | 7 | 36.12% |
| ADBE240531P00510000 | 2024-05-07 2:09PM EDT | 2024-05-31 | 21.09 | 28.75 | 32.10 | 0.00 | - | 1 | 7 | 29.78% |
| ADBE240607P00510000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 32.05 | 28.70 | 33.05 | 0.00 | - | 33 | 1 | 28.09% |
| ADBE240614P00510000 | 2024-05-10 2:04PM EDT | 2024-06-14 | 36.54 | 36.15 | 40.25 | -4.47 | -10.90% | 1 | 2 | 39.00% |
| ADBE240621P00510000 | 2024-05-09 11:43AM EDT | 2024-06-21 | 37.45 | 36.10 | 40.70 | 0.00 | - | 5 | 378 | 36.35% |
| ADBE240719P00510000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 42.10 | 40.30 | 45.65 | +4.80 | +12.87% | 11 | 199 | 34.39% |
| ADBE240816P00510000 | 2024-05-10 1:07PM EDT | 2024-08-16 | 43.60 | 43.75 | 46.70 | +2.20 | +5.31% | 9 | 135 | 30.16% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 48.30 | 53.85 | 0.00 | - | 1 | 220 | 32.22% |
| ADBE241018P00510000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 52.30 | 51.75 | 53.90 | +3.20 | +6.52% | 1 | 39 | 29.33% |
| ADBE241220P00510000 | 2024-05-09 2:57PM EDT | 2024-12-20 | 57.70 | 57.80 | 59.60 | 0.00 | - | 1 | 31 | 28.70% |
| ADBE250117P00510000 | 2024-04-29 1:24PM EDT | 2025-01-17 | 64.35 | 59.40 | 60.60 | 0.00 | - | 7 | 546 | 27.69% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 63.95 | 65.60 | 0.00 | - | 3 | 24 | 27.58% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 78.80 | 82.90 | 0.00 | - | 1 | 47 | 26.66% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 88.00 | 97.00 | 0.00 | - | 1 | 37 | 26.00% |
© 2024 Yahoo. All rights reserved.