Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00460000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 23.00 | 23.70 | 25.40 | -1.25 | -5.15% | 13 | 366 | 41.43% |
| ADBE240524C00460000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 28.00 | 22.90 | 27.55 | -10.32 | -26.93% | 1 | 14 | 36.95% |
| ADBE240531C00460000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 39.03 | 26.50 | 28.25 | 0.00 | - | 1 | 8 | 32.06% |
| ADBE240607C00460000 | 2024-05-09 1:31PM EDT | 2024-06-07 | 29.60 | 28.70 | 29.95 | 0.00 | - | 1 | 2 | 31.63% |
| ADBE240614C00460000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 45.00 | 35.70 | 38.85 | 0.00 | - | - | 2 | 45.07% |
| ADBE240621C00460000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 44.33 | 34.95 | 39.00 | 0.00 | - | 1 | 92 | 41.39% |
| ADBE240719C00460000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 46.80 | 40.50 | 45.15 | +3.05 | +6.97% | 1 | 68 | 39.91% |
| ADBE240816C00460000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 51.35 | 46.75 | 49.10 | 0.00 | - | 1 | 89 | 37.94% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 55.05 | 58.00 | 0.00 | - | 7 | 30 | 40.64% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 60.60 | 59.50 | 62.05 | 0.00 | - | 1 | 15 | 40.27% |
| ADBE241220C00460000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 74.16 | 70.60 | 72.75 | 0.00 | - | 1 | 23 | 41.58% |
| ADBE250117C00460000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 77.25 | 72.30 | 75.85 | -0.98 | -1.25% | 20 | 295 | 41.23% |
| ADBE250321C00460000 | 2024-05-07 2:46PM EDT | 2025-03-21 | 91.60 | 82.10 | 87.00 | 0.00 | - | 2 | 96 | 43.43% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 81.50 | 90.15 | 95.95 | 0.00 | - | 1 | 33 | 42.90% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 112.00 | 116.30 | 0.00 | - | 1 | 7 | 43.48% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 2026-12-18 | 131.00 | 137.05 | 146.00 | 0.00 | - | 46 | 48 | 45.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00460000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.39 | +0.25 | +23.81% | 228 | 872 | 31.07% |
| ADBE240524P00460000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 2.78 | 2.45 | 3.10 | +0.18 | +6.92% | 32 | 90 | 29.26% |
| ADBE240531P00460000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 3.48 | 3.65 | 4.30 | -0.02 | -0.57% | 13 | 114 | 27.48% |
| ADBE240607P00460000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 5.10 | 4.70 | 6.60 | +0.11 | +2.20% | 19 | 132 | 29.25% |
| ADBE240614P00460000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 12.71 | 11.95 | 12.75 | +1.34 | +11.79% | 4 | 124 | 38.06% |
| ADBE240621P00460000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 13.47 | 13.05 | 14.25 | +0.27 | +2.05% | 53 | 913 | 37.28% |
| ADBE240719P00460000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 15.85 | 14.80 | 17.60 | -0.40 | -2.46% | 34 | 302 | 33.22% |
| ADBE240816P00460000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 18.35 | 18.95 | 20.60 | -0.80 | -4.18% | 30 | 350 | 31.32% |
| ADBE240920P00460000 | 2024-05-10 11:41AM EDT | 2024-09-20 | 24.70 | 25.15 | 26.95 | +1.40 | +6.01% | 17 | 254 | 32.70% |
| ADBE241018P00460000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 25.25 | 27.45 | 29.15 | 0.00 | - | 23 | 664 | 31.55% |
| ADBE241220P00460000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 34.58 | 33.70 | 36.40 | +4.41 | +14.62% | 11 | 121 | 31.81% |
| ADBE250117P00460000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 31.80 | 35.30 | 38.25 | 0.00 | - | 8 | 519 | 31.21% |
| ADBE250321P00460000 | 2024-05-06 12:14PM EDT | 2025-03-21 | 37.55 | 39.80 | 41.45 | 0.00 | - | 1 | 167 | 29.80% |
| ADBE250620P00460000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 43.00 | 43.55 | 46.65 | 0.00 | - | 1 | 113 | 28.94% |
| ADBE260116P00460000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 59.00 | 55.25 | 58.85 | 0.00 | - | 1 | 46 | 28.62% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 69.00 | 63.15 | 73.00 | 0.00 | - | 1 | 50 | 27.82% |
© 2024 Yahoo. All rights reserved.