Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00530000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.25 | +0.03 | +20.00% | 26 | 1,048 | 38.04% |
| ADBE240524C00530000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 0.44 | 0.36 | 0.58 | -0.10 | -18.52% | 2 | 56 | 30.13% |
| ADBE240531C00530000 | 2024-05-10 10:59AM EDT | 2024-05-31 | 0.90 | 0.42 | 1.11 | 0.00 | - | 6 | 81 | 27.98% |
| ADBE240607C00530000 | 2024-05-10 10:38AM EDT | 2024-06-07 | 1.85 | 1.57 | 1.94 | +0.11 | +6.32% | 13 | 23 | 27.79% |
| ADBE240614C00530000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 8.06 | 7.40 | 8.05 | +0.38 | +4.95% | 21 | 36 | 40.60% |
| ADBE240621C00530000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 8.25 | 8.35 | 8.70 | -1.00 | -10.81% | 56 | 2,587 | 38.25% |
| ADBE240719C00530000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 11.85 | 11.30 | 12.45 | -0.37 | -3.03% | 31 | 1,836 | 34.87% |
| ADBE240816C00530000 | 2024-05-10 2:10PM EDT | 2024-08-16 | 17.00 | 14.70 | 16.60 | +0.70 | +4.29% | 10 | 157 | 34.14% |
| ADBE240920C00530000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 23.72 | 23.90 | 24.55 | 0.00 | - | 2 | 49 | 36.65% |
| ADBE241018C00530000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 30.75 | 27.35 | 28.20 | 0.00 | - | 2 | 29 | 36.28% |
| ADBE241220C00530000 | 2024-05-09 1:34PM EDT | 2024-12-20 | 37.96 | 37.60 | 38.30 | 0.00 | - | 4 | 139 | 37.61% |
| ADBE250117C00530000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 40.85 | 38.00 | 41.90 | -0.90 | -2.16% | 1 | 310 | 37.74% |
| ADBE250321C00530000 | 2024-05-09 10:53AM EDT | 2025-03-21 | 50.40 | 46.05 | 50.95 | 0.00 | - | 2 | 42 | 38.84% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 83.85 | 80.55 | 84.25 | 0.00 | - | 2 | 18 | 41.10% |
| ADBE260618C00530000 | 2024-05-03 2:49PM EDT | 2026-06-18 | 98.27 | 91.35 | 98.80 | 0.00 | - | 2 | 6 | 42.03% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 112.81 | 105.00 | 115.00 | 0.00 | - | 2 | 8 | 43.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00530000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 50.25 | 44.10 | 51.50 | 0.00 | - | 70 | 7 | 72.41% |
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 37.00 | 44.00 | 51.55 | 0.00 | - | 1 | 1 | 49.42% |
| ADBE240531P00530000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 49.00 | 44.85 | 51.75 | 0.00 | - | 1 | 5 | 40.55% |
| ADBE240607P00530000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 38.00 | 46.00 | 52.05 | 0.00 | - | - | 1 | 35.79% |
| ADBE240614P00530000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 53.23 | 51.35 | 53.65 | +9.30 | +21.17% | 2 | 23 | 35.84% |
| ADBE240621P00530000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 44.98 | 51.80 | 55.15 | 0.00 | - | 1 | 466 | 35.76% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 54.45 | 57.50 | 0.00 | - | 2 | 130 | 31.10% |
| ADBE240816P00530000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 54.10 | 56.05 | 59.85 | 0.00 | - | 15 | 86 | 29.06% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 76.73 | 61.50 | 64.90 | 0.00 | - | 1 | 68 | 29.84% |
| ADBE241018P00530000 | 2024-05-10 1:43PM EDT | 2024-10-18 | 63.80 | 63.00 | 66.75 | +2.10 | +3.40% | 5 | 119 | 28.69% |
| ADBE241220P00530000 | 2024-05-07 2:26PM EDT | 2024-12-20 | 64.02 | 69.40 | 73.20 | 0.00 | - | 3 | 145 | 28.87% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 70.60 | 75.10 | 0.00 | - | 2 | 591 | 28.46% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 75.20 | 78.20 | 0.00 | - | 20 | 21 | 27.25% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 27.70% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 99.25 | 107.95 | 0.00 | - | 20 | 21 | 25.35% |
© 2024 Yahoo. All rights reserved.