Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00580000 | 2024-05-09 2:50PM EDT | 2024-05-17 | 0.10 | 0.02 | 0.10 | 0.00 | - | 8 | 229 | 51.76% |
| ADBE240524C00580000 | 2024-05-06 1:25PM EDT | 2024-05-24 | 0.20 | 0.01 | 1.21 | 0.00 | - | 44 | 46 | 50.20% |
| ADBE240614C00580000 | 2024-05-09 2:01PM EDT | 2024-06-14 | 1.90 | 1.63 | 2.15 | 0.00 | - | 1 | 1 | 40.85% |
| ADBE240621C00580000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 2.16 | 1.90 | 2.36 | -0.14 | -6.09% | 6 | 494 | 38.12% |
| ADBE240719C00580000 | 2024-05-07 12:43PM EDT | 2024-07-19 | 5.92 | 3.75 | 4.00 | 0.00 | - | 2 | 59 | 33.84% |
| ADBE240816C00580000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 6.50 | 6.00 | 6.30 | -1.62 | -19.95% | 1 | 56 | 32.74% |
| ADBE240920C00580000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 11.40 | 11.35 | 11.80 | -0.10 | -0.87% | 1 | 132 | 35.06% |
| ADBE241018C00580000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 18.00 | 14.10 | 14.85 | 0.00 | - | 38 | 127 | 34.96% |
| ADBE241220C00580000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 22.68 | 20.85 | 24.40 | -1.57 | -6.47% | 1 | 350 | 37.13% |
| ADBE250117C00580000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 26.00 | 23.65 | 25.75 | +1.10 | +4.42% | 1 | 254 | 35.95% |
| ADBE250321C00580000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 32.83 | 30.30 | 33.75 | 0.00 | - | 5 | 23 | 37.03% |
| ADBE250620C00580000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 46.50 | 39.20 | 45.00 | 0.00 | - | 1 | 96 | 38.43% |
| ADBE260116C00580000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 64.20 | 60.00 | 65.20 | 0.00 | - | 3 | 207 | 39.41% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 87.00 | 96.00 | 0.00 | - | 2 | 20 | 41.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00580000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 98.68 | 94.05 | 101.50 | -0.72 | -0.72% | 98 | 10 | 52.34% |
| ADBE240621P00580000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 98.05 | 94.45 | 101.75 | 0.00 | - | 1 | 117 | 43.82% |
| ADBE240719P00580000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 117.45 | 95.70 | 102.25 | 0.00 | - | 32 | 79 | 35.10% |
| ADBE240816P00580000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 89.20 | 96.90 | 100.95 | 0.00 | - | 2 | 16 | 27.05% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 94.05 | 100.15 | 104.50 | 0.00 | - | 13 | 103 | 28.82% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 41.94% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 109.90 | 104.15 | 109.45 | 0.00 | - | 1 | 57 | 26.99% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 114.64 | 105.45 | 109.60 | 0.00 | - | 1 | 408 | 25.58% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 119.07 | 109.00 | 112.40 | 0.00 | - | 5 | 10 | 24.91% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 112.20 | 117.35 | 0.00 | - | 5 | 55 | 24.92% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 124.75 | 129.40 | 0.00 | - | 8 | 83 | 25.64% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 23.57% |
© 2024 Yahoo. All rights reserved.