Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00400000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 87.00 | 78.80 | 86.75 | 0.00 | - | 1 | 332 | 71.29% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 67.00 | 79.50 | 86.95 | 0.00 | - | - | 1 | 56.81% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 79.95 | 86.55 | 0.00 | - | - | 1 | 67.03% |
| ADBE240621C00400000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 85.40 | 83.30 | 91.10 | 0.00 | - | 2 | 83 | 60.43% |
| ADBE240719C00400000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 102.57 | 86.55 | 94.25 | 0.00 | - | 1 | 9 | 52.78% |
| ADBE240816C00400000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 97.10 | 90.85 | 96.85 | 0.00 | - | 1 | 5 | 48.50% |
| ADBE240920C00400000 | 2024-05-07 10:27AM EDT | 2024-09-20 | 112.00 | 98.95 | 100.75 | 0.00 | - | 4 | 20 | 46.40% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 100.70 | 103.85 | 0.00 | - | 5 | 6 | 45.48% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 110.55 | 112.55 | 0.00 | - | 2 | 7 | 46.10% |
| ADBE250117C00400000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 125.35 | 110.80 | 115.25 | 0.00 | - | 1 | 236 | 45.60% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 120.05 | 122.85 | 0.00 | - | 3 | 9 | 46.09% |
| ADBE250620C00400000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 140.32 | 128.50 | 132.10 | 0.00 | - | 2 | 35 | 46.19% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 147.15 | 151.30 | 0.00 | - | 2 | 60 | 46.78% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 169.00 | 176.85 | 0.00 | - | 3 | 16 | 47.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00400000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 0.15 | 0.03 | 0.20 | +0.08 | +114.29% | 20 | 523 | 57.81% |
| ADBE240524P00400000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 0.14 | 0.04 | 0.30 | 0.00 | - | 16 | 47 | 46.68% |
| ADBE240531P00400000 | 2024-05-10 1:11PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.30 | +0.03 | +16.67% | 2 | 116 | 38.09% |
| ADBE240607P00400000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 0.33 | 0.14 | 0.44 | -0.07 | -17.50% | 2 | 14 | 35.06% |
| ADBE240614P00400000 | 2024-05-10 1:08PM EDT | 2024-06-14 | 1.81 | 1.64 | 2.23 | -0.19 | -9.50% | 1 | 85 | 43.56% |
| ADBE240621P00400000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.21 | 2.15 | 2.55 | -0.04 | -1.78% | 13 | 932 | 41.13% |
| ADBE240719P00400000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.90 | +0.67 | +21.41% | 1 | 131 | 35.78% |
| ADBE240816P00400000 | 2024-05-10 10:49AM EDT | 2024-08-16 | 5.23 | 5.40 | 5.60 | +0.23 | +4.60% | 1 | 171 | 33.79% |
| ADBE240920P00400000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 9.20 | 8.80 | 10.50 | +0.45 | +5.14% | 5 | 390 | 36.34% |
| ADBE241018P00400000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 8.75 | 10.40 | 12.25 | 0.00 | - | 1 | 202 | 35.16% |
| ADBE241220P00400000 | 2024-05-09 12:09PM EDT | 2024-12-20 | 15.32 | 15.20 | 15.70 | 0.00 | - | 1 | 325 | 33.19% |
| ADBE250117P00400000 | 2024-05-09 1:47PM EDT | 2025-01-17 | 16.66 | 16.40 | 18.55 | 0.00 | - | 6 | 2,964 | 33.80% |
| ADBE250321P00400000 | 2024-05-09 10:34AM EDT | 2025-03-21 | 20.56 | 19.55 | 21.65 | 0.00 | - | 2 | 852 | 32.60% |
| ADBE250620P00400000 | 2024-05-09 9:40AM EDT | 2025-06-20 | 24.53 | 24.40 | 26.35 | 0.00 | - | 1 | 940 | 31.78% |
| ADBE260116P00400000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 32.35 | 33.60 | 36.90 | 0.00 | - | 2 | 432 | 31.17% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 36.20 | 43.50 | 0.00 | - | - | 34 | 30.82% |
| ADBE261218P00400000 | 2024-05-10 10:38AM EDT | 2026-12-18 | 44.56 | 43.05 | 45.95 | +0.28 | +0.63% | 25 | 74 | 28.67% |
© 2024 Yahoo. All rights reserved.