Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00450000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 34.70 | 29.70 | 36.20 | -10.27 | -22.84% | 10 | 33 | 57.37% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 2024-05-24 | 33.50 | 33.65 | 38.70 | 0.00 | - | 1 | 1 | 49.93% |
| ADBE240531C00450000 | 2024-05-09 1:27PM EDT | 2024-05-31 | 36.09 | 34.05 | 37.85 | 0.00 | - | 2 | 303 | 38.27% |
| ADBE240607C00450000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 31.23 | 36.75 | 39.75 | 0.00 | - | 2 | 9 | 37.88% |
| ADBE240621C00450000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 47.10 | 43.25 | 46.65 | -1.18 | -2.44% | 1 | 370 | 43.72% |
| ADBE240719C00450000 | 2024-05-10 11:22AM EDT | 2024-07-19 | 51.20 | 47.15 | 52.30 | -4.64 | -8.31% | 1 | 46 | 41.48% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 51.45 | 55.70 | 0.00 | - | 6 | 12 | 38.84% |
| ADBE240920C00450000 | 2024-05-09 12:51PM EDT | 2024-09-20 | 63.60 | 61.30 | 64.85 | 0.00 | - | 1 | 35 | 41.94% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 65.20 | 68.45 | 0.00 | - | 6 | 19 | 41.17% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 41.96% |
| ADBE250117C00450000 | 2024-05-10 10:40AM EDT | 2025-01-17 | 81.29 | 78.35 | 81.75 | -7.46 | -8.41% | 2 | 462 | 41.84% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 91.65 | 93.55 | 0.00 | - | 2 | 11 | 44.50% |
| ADBE250620C00450000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 106.25 | 98.00 | 101.00 | 0.00 | - | 1 | 22 | 43.13% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 117.95 | 121.00 | 0.00 | - | 1 | 15 | 43.65% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 128.80 | 136.35 | 0.00 | - | 1 | 0 | 45.07% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 142.00 | 151.00 | 0.00 | - | 2 | 8 | 45.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00450000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.64 | 0.59 | 0.69 | +0.20 | +45.45% | 788 | 3,390 | 34.06% |
| ADBE240524P00450000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 1.34 | 1.27 | 1.76 | +0.10 | +8.06% | 10 | 106 | 30.86% |
| ADBE240531P00450000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 2.09 | 2.02 | 2.79 | +0.05 | +2.45% | 18 | 69 | 29.27% |
| ADBE240607P00450000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 3.02 | 2.79 | 3.25 | -0.01 | -0.33% | 12 | 158 | 26.76% |
| ADBE240614P00450000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 9.70 | 9.05 | 9.80 | +0.28 | +2.97% | 7 | 61 | 38.82% |
| ADBE240621P00450000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 10.24 | 10.00 | 10.20 | +0.14 | +1.39% | 17 | 2,171 | 36.18% |
| ADBE240719P00450000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 13.15 | 13.00 | 14.35 | +0.95 | +7.79% | 15 | 1,398 | 33.86% |
| ADBE240816P00450000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 16.10 | 15.95 | 17.35 | +0.10 | +0.63% | 171 | 608 | 32.06% |
| ADBE240920P00450000 | 2024-05-10 11:41AM EDT | 2024-09-20 | 21.15 | 21.50 | 23.05 | +0.25 | +1.20% | 161 | 1,728 | 33.01% |
| ADBE241018P00450000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 23.65 | 23.70 | 24.80 | 0.00 | - | 9 | 629 | 31.51% |
| ADBE241220P00450000 | 2024-05-10 10:21AM EDT | 2024-12-20 | 30.10 | 29.85 | 30.55 | +0.35 | +1.18% | 1 | 255 | 30.89% |
| ADBE250117P00450000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 31.80 | 31.35 | 34.30 | +1.55 | +5.12% | 1 | 1,598 | 31.66% |
| ADBE250321P00450000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 33.70 | 34.70 | 38.15 | 0.00 | - | 18 | 160 | 30.65% |
| ADBE250620P00450000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 45.00 | 39.60 | 42.50 | 0.00 | - | 6 | 377 | 29.30% |
| ADBE260116P00450000 | 2024-05-06 12:31PM EDT | 2026-01-16 | 50.00 | 51.05 | 54.60 | 0.00 | - | 1 | 365 | 28.99% |
| ADBE261218P00450000 | 2024-05-09 12:11PM EDT | 2026-12-18 | 63.75 | 59.05 | 67.85 | 0.00 | - | 2 | 129 | 27.90% |
© 2024 Yahoo. All rights reserved.