Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 75.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621C00390000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 107.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00390000 | 2024-05-14 1:52PM EDT | 2024-07-19 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816C00390000 | 2024-05-20 9:46AM EDT | 2024-08-16 | 100.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 112.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 47.76% |
| ADBE250620C00390000 | 2024-05-14 12:51PM EDT | 2025-06-20 | 132.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 111.30% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 50.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00390000 | 2024-05-22 11:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE240531P00390000 | 2024-05-20 10:11AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607P00390000 | 2024-05-20 9:31AM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE240614P00390000 | 2024-05-22 3:04PM EDT | 2024-06-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240621P00390000 | 2024-05-21 2:22PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240628P00390000 | 2024-05-22 12:30PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240719P00390000 | 2024-05-22 12:26PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240816P00390000 | 2024-05-22 11:14AM EDT | 2024-08-16 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240920P00390000 | 2024-05-22 3:27PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE241018P00390000 | 2024-05-22 12:58PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE241220P00390000 | 2024-05-22 10:41AM EDT | 2024-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117P00390000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00390000 | 2024-05-21 12:33PM EDT | 2025-06-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00390000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260618P00390000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 37.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 39.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.