Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00590000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 244 | 52.93% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.64 | 0.00 | - | 1 | 0 | 56.79% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 34.47% |
| ADBE240614C00590000 | 2024-05-10 3:20PM EDT | 2024-06-14 | 1.35 | 1.21 | 1.56 | -0.94 | -41.05% | 2 | 2 | 40.69% |
| ADBE240621C00590000 | 2024-05-10 1:49PM EDT | 2024-06-21 | 1.85 | 1.38 | 1.85 | +0.06 | +3.35% | 6 | 526 | 38.53% |
| ADBE240719C00590000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 3.76 | 2.97 | 3.20 | 0.00 | - | 1 | 38 | 33.95% |
| ADBE240816C00590000 | 2024-05-10 10:07AM EDT | 2024-08-16 | 4.90 | 4.85 | 5.15 | -0.80 | -14.04% | 4 | 47 | 32.67% |
| ADBE240920C00590000 | 2024-05-09 10:48AM EDT | 2024-09-20 | 9.85 | 9.65 | 10.10 | 0.00 | - | 3 | 225 | 34.87% |
| ADBE241018C00590000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 10.50 | 12.15 | 12.95 | 0.00 | - | 1 | 23 | 34.77% |
| ADBE241220C00590000 | 2024-05-10 1:40PM EDT | 2024-12-20 | 20.42 | 18.35 | 20.45 | -3.86 | -15.90% | 18 | 51 | 35.68% |
| ADBE250117C00590000 | 2024-05-09 2:24PM EDT | 2025-01-17 | 22.50 | 21.25 | 23.30 | 0.00 | - | 2 | 591 | 35.72% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 38.95% |
| ADBE260116C00590000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 60.40 | 57.15 | 62.00 | 0.00 | - | 5 | 151 | 39.18% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 41.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00590000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 101.91 | 103.90 | 111.50 | 0.00 | - | 11 | 2 | 112.23% |
| ADBE240621P00590000 | 2024-05-09 11:50AM EDT | 2024-06-21 | 106.75 | 103.70 | 111.55 | 0.00 | - | 3 | 117 | 46.00% |
| ADBE240719P00590000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 123.77 | 104.85 | 111.80 | 0.00 | - | 1 | 56 | 36.25% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 105.65 | 112.25 | 0.00 | - | 1 | 1 | 31.54% |
| ADBE240920P00590000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 120.45 | 108.95 | 113.10 | 0.00 | - | 11 | 144 | 28.45% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 101.08 | 109.20 | 111.95 | 0.00 | - | 2 | 3 | 24.16% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 2024-12-20 | 104.00 | 112.65 | 115.15 | 0.00 | - | 20 | 36 | 24.24% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 107.70 | 113.90 | 118.50 | 0.00 | - | 4 | 203 | 25.98% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 110.76 | 115.70 | 120.05 | 0.00 | - | 1 | 2 | 24.44% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 20.94% |
© 2024 Yahoo. All rights reserved.