Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00490000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.26 | 4.00 | 4.50 | +0.11 | +2.65% | 602 | 572 | 31.18% |
| ADBE240524C00490000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 6.82 | 6.75 | 7.50 | -0.58 | -7.84% | 132 | 115 | 29.85% |
| ADBE240531C00490000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 8.45 | 8.35 | 9.25 | -0.35 | -3.98% | 120 | 220 | 28.06% |
| ADBE240607C00490000 | 2024-05-10 2:04PM EDT | 2024-06-07 | 11.85 | 10.75 | 11.60 | +0.35 | +3.04% | 86 | 45 | 28.71% |
| ADBE240614C00490000 | 2024-05-10 1:10PM EDT | 2024-06-14 | 20.68 | 20.00 | 21.05 | +0.28 | +1.37% | 3 | 5 | 41.78% |
| ADBE240621C00490000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 21.70 | 21.50 | 22.00 | -0.10 | -0.46% | 67 | 969 | 39.52% |
| ADBE240628C00490000 | 2024-05-10 9:35AM EDT | 2024-06-28 | 23.00 | 21.30 | 25.35 | -0.20 | -0.86% | 4 | 4 | 41.33% |
| ADBE240719C00490000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 26.90 | 26.55 | 27.00 | -0.10 | -0.37% | 3 | 319 | 36.44% |
| ADBE240816C00490000 | 2024-05-10 2:00PM EDT | 2024-08-16 | 33.20 | 31.55 | 32.00 | +1.35 | +4.24% | 42 | 112 | 35.77% |
| ADBE240920C00490000 | 2024-05-10 2:19PM EDT | 2024-09-20 | 41.30 | 40.20 | 40.75 | -3.05 | -6.88% | 7 | 161 | 38.23% |
| ADBE241018C00490000 | 2024-05-10 10:58AM EDT | 2024-10-18 | 45.80 | 42.95 | 45.15 | -0.54 | -1.17% | 5 | 360 | 38.18% |
| ADBE241220C00490000 | 2024-05-09 12:01PM EDT | 2024-12-20 | 55.24 | 54.85 | 56.25 | 0.00 | - | 1 | 33 | 39.75% |
| ADBE250117C00490000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 58.15 | 56.80 | 59.65 | -0.55 | -0.94% | 10 | 248 | 39.61% |
| ADBE250321C00490000 | 2024-05-09 10:46AM EDT | 2025-03-21 | 67.28 | 66.35 | 68.85 | -0.51 | -0.75% | 1 | 39 | 40.61% |
| ADBE250620C00490000 | 2024-05-07 9:40AM EDT | 2025-06-20 | 86.20 | 75.30 | 78.85 | 0.00 | - | 1 | 79 | 40.76% |
| ADBE260116C00490000 | 2024-05-08 3:15PM EDT | 2026-01-16 | 105.80 | 97.90 | 101.10 | 0.00 | - | 3 | 35 | 42.18% |
| ADBE261218C00490000 | 2024-05-10 2:37PM EDT | 2026-12-18 | 127.91 | 123.00 | 131.00 | -8.69 | -6.36% | 1 | 30 | 43.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00490000 | 2024-05-10 2:01PM EDT | 2024-05-17 | 9.95 | 10.80 | 12.85 | -1.50 | -13.10% | 74 | 477 | 33.95% |
| ADBE240524P00490000 | 2024-05-10 10:10AM EDT | 2024-05-24 | 12.83 | 13.00 | 15.45 | -0.62 | -4.61% | 20 | 100 | 30.54% |
| ADBE240531P00490000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 15.47 | 14.45 | 15.50 | +0.57 | +3.83% | 115 | 58 | 24.74% |
| ADBE240607P00490000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 17.20 | 16.25 | 17.15 | +1.85 | +12.05% | 128 | 38 | 24.52% |
| ADBE240614P00490000 | 2024-05-10 10:11AM EDT | 2024-06-14 | 24.77 | 24.90 | 25.90 | -0.13 | -0.52% | 5 | 39 | 36.90% |
| ADBE240621P00490000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 27.16 | 26.10 | 26.60 | +0.96 | +3.66% | 210 | 2,310 | 34.69% |
| ADBE240628P00490000 | 2024-05-09 10:27AM EDT | 2024-06-28 | 25.84 | 25.60 | 31.25 | 0.00 | - | 1 | 1 | 38.74% |
| ADBE240719P00490000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 29.40 | 29.45 | 29.95 | +0.05 | +0.17% | 1 | 753 | 30.76% |
| ADBE240816P00490000 | 2024-05-10 1:44PM EDT | 2024-08-16 | 32.05 | 32.55 | 33.10 | +1.05 | +3.39% | 29 | 404 | 29.12% |
| ADBE240920P00490000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 37.90 | 38.55 | 39.15 | 0.00 | - | 21 | 101 | 30.20% |
| ADBE241018P00490000 | 2024-05-10 11:04AM EDT | 2024-10-18 | 40.25 | 40.85 | 42.90 | -0.45 | -1.11% | 8 | 219 | 30.37% |
| ADBE241220P00490000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 45.02 | 47.25 | 49.70 | 0.00 | - | 1 | 141 | 30.26% |
| ADBE250117P00490000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 45.00 | 48.85 | 49.80 | 0.00 | - | 8 | 3,284 | 28.58% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 53.00 | 55.20 | 0.00 | - | 2 | 135 | 28.59% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 56.65 | 60.75 | 0.00 | - | 1 | 319 | 27.93% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 69.05 | 72.95 | 0.00 | - | 1 | 136 | 27.59% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 73.20 | 80.05 | 0.00 | - | 1 | 13 | 27.26% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 78.00 | 87.00 | 0.00 | - | 10 | 59 | 26.77% |
© 2024 Yahoo. All rights reserved.