Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00560000 | 2024-05-10 1:12PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 8 | 593 | 45.70% |
| ADBE240524C00560000 | 2024-05-10 11:39AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.20 | -0.09 | -52.94% | 16 | 7 | 35.40% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.35 | 0.08 | 0.30 | 0.00 | - | 3 | 7 | 30.69% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.59 | 0.20 | 0.54 | 0.00 | - | 3 | 10 | 29.27% |
| ADBE240614C00560000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 3.33 | 2.97 | 3.50 | -2.07 | -38.33% | 1 | 3 | 39.80% |
| ADBE240621C00560000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 3.85 | 3.70 | 4.05 | -0.15 | -3.75% | 10 | 962 | 37.92% |
| ADBE240719C00560000 | 2024-05-10 11:52AM EDT | 2024-07-19 | 6.58 | 6.10 | 6.35 | +0.23 | +3.62% | 12 | 165 | 33.91% |
| ADBE240816C00560000 | 2024-05-10 1:04PM EDT | 2024-08-16 | 9.45 | 9.05 | 9.45 | +0.22 | +2.38% | 11 | 138 | 33.14% |
| ADBE240920C00560000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 16.25 | 15.45 | 15.95 | 0.00 | - | 1 | 166 | 35.51% |
| ADBE241018C00560000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 16.92 | 18.75 | 19.25 | 0.00 | - | 1 | 87 | 35.28% |
| ADBE241220C00560000 | 2024-05-09 3:03PM EDT | 2024-12-20 | 27.60 | 26.25 | 29.75 | 0.00 | - | 1 | 45 | 37.58% |
| ADBE250117C00560000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 37.00 | 29.30 | 31.35 | 0.00 | - | 3 | 184 | 36.49% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 36.50 | 39.95 | 0.00 | - | 48 | 39 | 37.66% |
| ADBE250620C00560000 | 2024-05-09 1:39PM EDT | 2025-06-20 | 49.01 | 45.85 | 51.00 | 0.00 | - | 1 | 103 | 38.74% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 67.25 | 72.00 | 0.00 | - | 1 | 336 | 39.89% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 94.00 | 103.00 | 0.00 | - | 2 | 22 | 42.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00560000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 77.03 | 73.90 | 81.50 | 0.00 | - | 3 | 4 | 91.08% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 78.81 | 74.95 | 82.55 | 0.00 | - | 3 | 2 | 43.88% |
| ADBE240621P00560000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 79.00 | 77.60 | 81.75 | +10.12 | +14.69% | 1 | 489 | 37.90% |
| ADBE240719P00560000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 77.04 | 78.95 | 82.00 | 0.00 | - | 1 | 58 | 29.90% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 80.35 | 83.50 | 0.00 | - | 3 | 33 | 27.81% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 83.85 | 85.60 | 0.00 | - | 1 | 96 | 26.60% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 84.55 | 88.55 | 0.00 | - | 2 | 23 | 27.33% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 88.80 | 93.50 | 0.00 | - | 1 | 68 | 27.26% |
| ADBE250117P00560000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 106.15 | 91.35 | 95.55 | 0.00 | - | 8 | 675 | 27.21% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 94.40 | 98.50 | 0.00 | - | 1 | 1 | 26.23% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 98.15 | 103.55 | 0.00 | - | 3 | 556 | 25.86% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 108.00 | 112.55 | 0.00 | - | 5 | 81 | 24.84% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 23.80% |
© 2024 Yahoo. All rights reserved.