Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-05-14 1:52PM EDT | 2024-05-24 | 109.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 2024-06-14 | 111.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 123.75 | 127.60 | 0.00 | - | 5 | 760 | 64.15% |
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 2024-06-28 | 128.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE250117C00360000 | 2024-05-20 2:36PM EDT | 2025-01-17 | 144.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 44.61% |
| ADBE250620C00360000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 168.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-05-16 11:35AM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240531P00360000 | 2024-05-21 2:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240614P00360000 | 2024-05-14 10:19AM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240621P00360000 | 2024-05-22 2:18PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240628P00360000 | 2024-05-14 1:42PM EDT | 2024-06-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240719P00360000 | 2024-05-21 12:32PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240816P00360000 | 2024-05-20 10:18AM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240920P00360000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE241018P00360000 | 2024-05-15 11:33AM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE241220P00360000 | 2024-05-16 3:42PM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250117P00360000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 8.82 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| ADBE250321P00360000 | 2024-05-13 10:34AM EDT | 2025-03-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE250620P00360000 | 2024-05-21 1:25PM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260618P00360000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE261218P00360000 | 2024-04-30 9:59AM EDT | 2026-12-18 | 34.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.