Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00420000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 63.02 | 59.05 | 65.75 | 0.00 | - | 1 | 2 | 87.62% |
| ADBE240524C00420000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 74.90 | 59.70 | 67.30 | 0.00 | - | 1 | 3 | 69.81% |
| ADBE240621C00420000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 62.43 | 66.90 | 70.40 | 0.00 | - | 2 | 156 | 48.13% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 71.55 | 74.25 | 0.00 | - | 1 | 15 | 43.94% |
| ADBE240816C00420000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 88.07 | 76.00 | 79.75 | 0.00 | - | 1 | 7 | 44.50% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 82.40 | 84.25 | 0.00 | - | 1 | 3 | 43.11% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 39.57% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 96.20 | 98.50 | 0.00 | - | 2 | 15 | 44.60% |
| ADBE250117C00420000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 106.66 | 97.40 | 101.15 | 0.00 | - | 1 | 800 | 43.99% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 36.98% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 42.26% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 134.20 | 138.50 | 0.00 | - | 1 | 3 | 45.36% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 157.00 | 167.00 | 0.00 | - | - | 1 | 47.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00420000 | 2024-05-10 2:05PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.23 | +0.02 | +18.18% | 23 | 363 | 48.88% |
| ADBE240524P00420000 | 2024-05-10 10:10AM EDT | 2024-05-24 | 0.22 | 0.12 | 0.36 | 0.00 | - | 1 | 38 | 37.13% |
| ADBE240531P00420000 | 2024-05-07 2:04PM EDT | 2024-05-31 | 0.30 | 0.27 | 0.56 | 0.00 | - | 32 | 434 | 32.79% |
| ADBE240607P00420000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 0.66 | 0.52 | 0.91 | -0.09 | -12.00% | 1 | 1,228 | 31.25% |
| ADBE240614P00420000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 3.64 | 3.50 | 3.95 | -0.13 | -3.45% | 1 | 23 | 40.84% |
| ADBE240621P00420000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 4.32 | 4.05 | 4.25 | +0.12 | +2.86% | 18 | 1,304 | 38.17% |
| ADBE240719P00420000 | 2024-05-10 1:31PM EDT | 2024-07-19 | 6.30 | 6.25 | 6.60 | +0.35 | +5.88% | 3 | 128 | 34.45% |
| ADBE240816P00420000 | 2024-05-09 2:05PM EDT | 2024-08-16 | 8.40 | 8.40 | 8.80 | 0.00 | - | 1 | 433 | 32.57% |
| ADBE240920P00420000 | 2024-05-10 1:45PM EDT | 2024-09-20 | 12.55 | 12.85 | 14.60 | +0.05 | +0.40% | 4 | 411 | 34.99% |
| ADBE241018P00420000 | 2024-05-10 10:28AM EDT | 2024-10-18 | 15.00 | 14.75 | 16.70 | +0.15 | +1.01% | 2 | 215 | 33.96% |
| ADBE241220P00420000 | 2024-05-09 1:00PM EDT | 2024-12-20 | 20.29 | 20.20 | 20.75 | 0.00 | - | 6 | 54 | 32.23% |
| ADBE250117P00420000 | 2024-05-09 1:47PM EDT | 2025-01-17 | 21.81 | 21.60 | 22.30 | 0.00 | - | 7 | 1,731 | 31.60% |
| ADBE250321P00420000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 25.70 | 25.60 | 28.10 | +1.15 | +4.68% | 1 | 190 | 32.23% |
| ADBE250620P00420000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 28.50 | 29.70 | 34.10 | 0.00 | - | 1 | 187 | 31.92% |
| ADBE260116P00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.45 | 39.75 | 43.05 | 0.00 | - | 1 | 264 | 30.11% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 47.05 | 56.95 | 0.00 | - | 15 | 30 | 29.40% |
© 2024 Yahoo. All rights reserved.