Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00570000 | 2024-05-09 2:12PM EDT | 2024-05-17 | 0.19 | 0.02 | 1.00 | 0.00 | - | 1 | 365 | 68.60% |
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.14 | 0.02 | 2.65 | 0.00 | - | 1 | 19 | 55.91% |
| ADBE240531C00570000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 0.29 | 0.06 | 0.20 | 0.00 | - | 1 | 2 | 32.57% |
| ADBE240607C00570000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 0.67 | 0.09 | 0.42 | 0.00 | - | - | 1 | 31.32% |
| ADBE240614C00570000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 2.64 | 2.28 | 2.77 | -0.13 | -4.69% | 2 | 10 | 41.02% |
| ADBE240621C00570000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 2.85 | 2.13 | 3.15 | -0.10 | -3.39% | 3 | 595 | 38.64% |
| ADBE240719C00570000 | 2024-05-09 2:23PM EDT | 2024-07-19 | 4.90 | 4.80 | 5.05 | +0.15 | +3.16% | 2 | 859 | 34.10% |
| ADBE240816C00570000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 7.55 | 7.40 | 7.75 | -1.45 | -16.11% | 1 | 63 | 33.12% |
| ADBE240920C00570000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 13.20 | 13.25 | 13.75 | 0.00 | - | 2 | 99 | 35.41% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 16.10 | 16.45 | 16.95 | 0.00 | - | 1 | 569 | 35.25% |
| ADBE241220C00570000 | 2024-05-09 10:29AM EDT | 2024-12-20 | 26.00 | 23.40 | 26.95 | 0.00 | - | 1 | 143 | 37.42% |
| ADBE250117C00570000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 27.90 | 27.85 | 28.50 | 0.00 | - | 1 | 691 | 36.33% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 33.40 | 36.95 | 0.00 | - | 5 | 29 | 37.52% |
| ADBE260116C00570000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 74.21 | 63.70 | 69.35 | 0.00 | - | 1 | 273 | 40.00% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 76.40 | 83.05 | 0.00 | - | - | 0 | 40.71% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 90.20 | 98.90 | 0.00 | - | 1 | 28 | 41.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00570000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 87.52 | 86.10 | 91.50 | 0.00 | - | 2 | 2 | 78.93% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 87.10 | 85.75 | 92.20 | +8.20 | +10.39% | 2 | 65 | 42.72% |
| ADBE240719P00570000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 79.15 | 87.60 | 90.75 | 0.00 | - | 2 | 83 | 29.53% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 14.28% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 90.75 | 93.60 | 0.00 | - | 62 | 223 | 25.91% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 93.05 | 97.30 | 0.00 | - | 1 | 510 | 27.89% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 97.20 | 101.35 | 0.00 | - | 1 | 46 | 27.18% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 93.65 | 98.50 | 102.30 | 0.00 | - | 2 | 107 | 26.37% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 26.86% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 122.00 | 132.00 | 0.00 | - | 62 | 69 | 24.05% |
© 2024 Yahoo. All rights reserved.