Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00520000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.24 | 0.15 | 0.36 | -0.05 | -17.24% | 612 | 1,935 | 31.25% |
| ADBE240524C00520000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 0.98 | 0.95 | 1.13 | -0.04 | -3.92% | 8 | 113 | 28.39% |
| ADBE240531C00520000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 2.00 | 1.70 | 1.97 | +0.24 | +13.64% | 7 | 181 | 27.03% |
| ADBE240607C00520000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 3.76 | 2.64 | 3.10 | +0.91 | +31.93% | 1 | 119 | 27.06% |
| ADBE240614C00520000 | 2024-05-10 12:56PM EDT | 2024-06-14 | 10.53 | 9.65 | 10.35 | +0.53 | +5.30% | 12 | 50 | 40.05% |
| ADBE240621C00520000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 10.50 | 10.15 | 11.10 | -0.53 | -4.81% | 35 | 1,305 | 37.89% |
| ADBE240719C00520000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 15.80 | 14.15 | 15.35 | +0.67 | +4.43% | 14 | 373 | 34.97% |
| ADBE240816C00520000 | 2024-05-10 1:18PM EDT | 2024-08-16 | 20.05 | 18.25 | 19.75 | +0.95 | +4.97% | 9 | 206 | 34.29% |
| ADBE240920C00520000 | 2024-05-10 2:53PM EDT | 2024-09-20 | 27.83 | 25.95 | 28.05 | -0.92 | -3.20% | 3 | 137 | 36.86% |
| ADBE241018C00520000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 31.35 | 31.10 | 31.85 | 0.00 | - | 2 | 41 | 36.54% |
| ADBE241220C00520000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 40.45 | 40.30 | 42.80 | -1.10 | -2.65% | 2 | 142 | 38.32% |
| ADBE250117C00520000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 46.00 | 43.50 | 46.15 | -2.35 | -4.86% | 3 | 324 | 38.23% |
| ADBE250321C00520000 | 2024-05-07 10:23AM EDT | 2025-03-21 | 61.00 | 52.50 | 56.60 | 0.00 | - | 20 | 47 | 40.04% |
| ADBE250620C00520000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 71.70 | 61.50 | 65.95 | 0.00 | - | 20 | 104 | 39.88% |
| ADBE260116C00520000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 88.28 | 82.95 | 87.85 | 0.00 | - | 1 | 18 | 41.16% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 109.10 | 119.00 | 0.00 | - | 2 | 15 | 43.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00520000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 34.90 | 34.95 | 41.60 | 0.00 | - | 2 | 231 | 58.68% |
| ADBE240524P00520000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 34.55 | 35.70 | 41.90 | 0.00 | - | 2 | 6 | 42.66% |
| ADBE240531P00520000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 48.00 | 37.20 | 42.25 | 0.00 | - | 4 | 8 | 35.92% |
| ADBE240607P00520000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 44.66 | 37.65 | 41.60 | 0.00 | - | 2 | 4 | 29.35% |
| ADBE240621P00520000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 47.10 | 44.40 | 48.00 | +2.55 | +5.72% | 6 | 572 | 36.47% |
| ADBE240719P00520000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 46.80 | 46.30 | 51.60 | 0.00 | - | 14 | 106 | 33.08% |
| ADBE240816P00520000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 49.90 | 50.25 | 52.25 | -0.50 | -0.99% | 16 | 131 | 28.68% |
| ADBE240920P00520000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 55.55 | 54.25 | 59.85 | 0.00 | - | 5 | 360 | 31.61% |
| ADBE241018P00520000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 69.50 | 57.35 | 60.75 | 0.00 | - | 1 | 118 | 29.47% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 63.65 | 66.75 | 0.00 | - | 1 | 198 | 29.09% |
| ADBE250117P00520000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 67.65 | 65.20 | 66.55 | 0.00 | - | 1 | 464 | 27.30% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 68.40 | 71.80 | 0.00 | - | 13 | 43 | 27.42% |
| ADBE250620P00520000 | 2024-05-09 11:47AM EDT | 2025-06-20 | 75.00 | 73.65 | 76.90 | 0.00 | - | 2 | 197 | 26.70% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 84.90 | 88.75 | 0.00 | - | 1 | 23 | 26.44% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 25.46% |
© 2024 Yahoo. All rights reserved.