Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-05-10 11:36AM EDT | 2024-05-17 | 54.77 | 49.15 | 56.55 | +6.72 | +13.99% | 3 | 7 | 52.59% |
| ADBE240607C00430000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 50.23 | 51.50 | 58.00 | 0.00 | - | - | 1 | 46.53% |
| ADBE240614C00430000 | 2024-05-10 10:30AM EDT | 2024-06-14 | 58.20 | 58.85 | 61.75 | -6.60 | -10.19% | 1 | 1 | 50.93% |
| ADBE240621C00430000 | 2024-05-09 11:41AM EDT | 2024-06-21 | 63.61 | 57.70 | 61.85 | 0.00 | - | 1 | 84 | 46.59% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 64.00 | 66.30 | 0.00 | - | 3 | 3 | 42.99% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 67.75 | 71.95 | 0.00 | - | 1 | 6 | 43.36% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 74.80 | 77.80 | 0.00 | - | 1 | 5 | 43.21% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 80.00 | 83.70 | 0.00 | - | 2 | 2 | 44.64% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 41.51% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 91.95 | 94.80 | 0.00 | - | 1 | 154 | 43.58% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 46.88% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 43.36% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 127.75 | 132.35 | 0.00 | - | 4 | 6 | 44.73% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 152.00 | 162.00 | 0.00 | - | 7 | 15 | 46.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00430000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.33 | 0.00 | - | 790 | 2,125 | 47.75% |
| ADBE240524P00430000 | 2024-05-10 3:16PM EDT | 2024-05-24 | 0.51 | 0.27 | 0.52 | +0.17 | +50.00% | 4 | 183 | 35.23% |
| ADBE240531P00430000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.70 | 0.52 | 0.85 | +0.12 | +20.69% | 5 | 79 | 31.40% |
| ADBE240607P00430000 | 2024-05-10 1:10PM EDT | 2024-06-07 | 1.00 | 0.98 | 1.28 | -0.20 | -16.67% | 1 | 55 | 29.66% |
| ADBE240614P00430000 | 2024-05-10 2:08PM EDT | 2024-06-14 | 5.10 | 4.85 | 5.45 | +0.05 | +0.99% | 4 | 31 | 40.75% |
| ADBE240621P00430000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 5.78 | 5.55 | 5.75 | -0.01 | -0.17% | 18 | 710 | 37.86% |
| ADBE240719P00430000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 6.65 | 8.05 | 9.20 | 0.00 | - | 1 | 165 | 35.32% |
| ADBE240816P00430000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 10.50 | 10.55 | 10.90 | +1.25 | +13.51% | 2 | 88 | 32.15% |
| ADBE240920P00430000 | 2024-05-08 10:17AM EDT | 2024-09-20 | 13.73 | 15.40 | 16.10 | 0.00 | - | 1 | 572 | 33.39% |
| ADBE241018P00430000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 17.40 | 17.40 | 17.85 | +0.23 | +1.34% | 8 | 83 | 32.03% |
| ADBE241220P00430000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 24.10 | 23.10 | 23.70 | 0.00 | - | 4 | 154 | 31.84% |
| ADBE250117P00430000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 24.45 | 24.60 | 25.30 | 0.00 | - | 1 | 434 | 31.19% |
| ADBE250321P00430000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 28.95 | 27.95 | 30.10 | +1.50 | +5.46% | 2 | 49 | 31.03% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 33.85 | 35.45 | 0.00 | - | 2 | 377 | 30.37% |
| ADBE260116P00430000 | 2024-05-07 2:34PM EDT | 2026-01-16 | 42.00 | 43.20 | 47.45 | 0.00 | - | 75 | 111 | 30.10% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 51.05 | 61.00 | 0.00 | - | 17 | 38 | 29.11% |
© 2024 Yahoo. All rights reserved.