Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00550000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 13 | 1,151 | 41.80% |
| ADBE240524C00550000 | 2024-05-10 10:24AM EDT | 2024-05-24 | 0.12 | 0.06 | 0.26 | -0.08 | -40.00% | 10 | 47 | 33.01% |
| ADBE240531C00550000 | 2024-05-09 11:30AM EDT | 2024-05-31 | 0.43 | 0.20 | 0.44 | 0.00 | - | 4 | 54 | 29.37% |
| ADBE240607C00550000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 0.60 | 0.39 | 0.76 | -0.10 | -14.29% | 1 | 42 | 28.14% |
| ADBE240614C00550000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 4.55 | 4.20 | 4.60 | +0.10 | +2.25% | 4 | 30 | 39.66% |
| ADBE240621C00550000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 4.75 | 4.90 | 5.25 | -0.30 | -5.94% | 32 | 2,486 | 37.81% |
| ADBE240628C00550000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 5.55 | 2.07 | 7.55 | -1.01 | -15.40% | 1 | 2 | 39.86% |
| ADBE240719C00550000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 7.80 | 6.80 | 7.95 | +0.05 | +0.65% | 8 | 990 | 34.01% |
| ADBE240816C00550000 | 2024-05-10 1:03PM EDT | 2024-08-16 | 11.55 | 11.00 | 11.40 | +0.50 | +4.52% | 6 | 148 | 33.29% |
| ADBE240920C00550000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 18.80 | 16.60 | 18.50 | -0.05 | -0.27% | 1 | 201 | 35.82% |
| ADBE241018C00550000 | 2024-05-09 10:27AM EDT | 2024-10-18 | 22.20 | 21.40 | 21.90 | 0.00 | - | 2 | 80 | 35.52% |
| ADBE241220C00550000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 31.09 | 29.40 | 31.55 | 0.00 | - | 1 | 81 | 36.98% |
| ADBE250117C00550000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 39.45 | 32.40 | 34.70 | 0.00 | - | 7 | 264 | 36.92% |
| ADBE250321C00550000 | 2024-05-08 10:24AM EDT | 2025-03-21 | 47.61 | 40.30 | 43.30 | 0.00 | - | 10 | 53 | 37.96% |
| ADBE260116C00550000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 76.00 | 72.70 | 76.50 | 0.00 | - | 14 | 639 | 40.49% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 98.15 | 107.00 | 0.00 | - | 1 | 48 | 42.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00550000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 64.30 | 64.00 | 71.50 | -2.64 | -3.94% | 70 | 10 | 83.45% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 63.75 | 71.50 | 0.00 | - | 1 | 0 | 59.01% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 63.95 | 71.45 | 0.00 | - | - | 0 | 41.57% |
| ADBE240621P00550000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 65.77 | 68.30 | 72.25 | 0.00 | - | 4 | 699 | 36.06% |
| ADBE240719P00550000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 61.50 | 69.50 | 74.65 | 0.00 | - | 6 | 215 | 32.34% |
| ADBE240816P00550000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 63.33 | 72.10 | 76.55 | 0.00 | - | 2 | 90 | 29.98% |
| ADBE240920P00550000 | 2024-05-10 12:32PM EDT | 2024-09-20 | 75.27 | 75.75 | 78.30 | +6.50 | +9.45% | 1 | 264 | 27.71% |
| ADBE241018P00550000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 95.00 | 77.60 | 80.90 | 0.00 | - | 1 | 62 | 27.72% |
| ADBE241220P00550000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 80.04 | 82.85 | 86.70 | 0.00 | - | 1 | 93 | 27.99% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 84.05 | 86.05 | 0.00 | - | 1 | 668 | 25.93% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 87.45 | 91.90 | 0.00 | - | 2 | 33 | 26.82% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 102.10 | 106.70 | 0.00 | - | 10 | 119 | 25.42% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 110.00 | 120.00 | 0.00 | - | 15 | 18 | 24.81% |
© 2024 Yahoo. All rights reserved.