Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00550000 | 2024-05-22 1:02PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240531C00550000 | 2024-05-20 10:51AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240607C00550000 | 2024-05-22 12:03PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00550000 | 2024-05-22 3:09PM EDT | 2024-06-14 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240621C00550000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ADBE240628C00550000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240719C00550000 | 2024-05-22 3:05PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADBE240816C00550000 | 2024-05-22 2:22PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240920C00550000 | 2024-05-22 11:58AM EDT | 2024-09-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE241018C00550000 | 2024-05-22 3:55PM EDT | 2024-10-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE241220C00550000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250117C00550000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00550000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 43.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE260116C00550000 | 2024-05-14 1:59PM EDT | 2026-01-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 2024-06-14 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00550000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 69.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00550000 | 2024-05-22 10:11AM EDT | 2024-07-19 | 72.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00550000 | 2024-05-22 10:52AM EDT | 2024-08-16 | 72.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 2024-09-20 | 72.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00550000 | 2024-05-22 1:19PM EDT | 2024-10-18 | 76.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00550000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 26.81% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.