Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00600000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 7 | 1,923 | 59.38% |
| ADBE240524C00600000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.49 | 0.00 | - | - | 1 | 59.57% |
| ADBE240531C00600000 | 2024-05-02 10:55AM EDT | 2024-05-31 | 0.30 | 0.02 | 1.55 | 0.00 | - | - | 1 | 55.80% |
| ADBE240607C00600000 | 2024-05-10 9:52AM EDT | 2024-06-07 | 0.15 | 0.00 | 1.65 | -0.37 | -71.15% | 10 | 1 | 48.95% |
| ADBE240614C00600000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 1.02 | 0.85 | 1.33 | 0.00 | - | 10 | 16 | 41.91% |
| ADBE240621C00600000 | 2024-05-10 12:12PM EDT | 2024-06-21 | 1.43 | 1.25 | 1.39 | +0.04 | +2.88% | 29 | 1,807 | 38.60% |
| ADBE240719C00600000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 2.21 | 2.32 | 2.50 | -0.18 | -7.53% | 19 | 571 | 33.91% |
| ADBE240816C00600000 | 2024-05-10 9:57AM EDT | 2024-08-16 | 4.10 | 3.90 | 4.20 | +0.15 | +3.80% | 3 | 148 | 32.62% |
| ADBE240920C00600000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 10.83 | 8.25 | 8.65 | 0.00 | - | 3 | 388 | 34.74% |
| ADBE241018C00600000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 10.95 | 10.65 | 11.30 | -2.58 | -19.07% | 1 | 167 | 34.64% |
| ADBE241220C00600000 | 2024-05-09 3:03PM EDT | 2024-12-20 | 17.75 | 17.75 | 18.35 | 0.00 | - | 1 | 421 | 35.49% |
| ADBE250117C00600000 | 2024-05-09 10:20AM EDT | 2025-01-17 | 21.60 | 20.30 | 21.00 | 0.00 | - | 1 | 764 | 35.47% |
| ADBE250321C00600000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 27.75 | 25.65 | 28.65 | 0.00 | - | 2 | 55 | 36.65% |
| ADBE250620C00600000 | 2024-05-07 3:07PM EDT | 2025-06-20 | 41.99 | 35.00 | 38.20 | 0.00 | - | 3 | 296 | 37.41% |
| ADBE260116C00600000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 63.80 | 53.95 | 58.95 | 0.00 | - | 1 | 558 | 38.97% |
| ADBE260618C00600000 | 2024-05-06 1:01PM EDT | 2026-06-18 | 75.80 | 67.30 | 72.85 | 0.00 | - | - | 2 | 39.89% |
| ADBE261218C00600000 | 2024-05-06 12:20PM EDT | 2026-12-18 | 90.24 | 80.00 | 90.00 | 0.00 | - | 2 | 35 | 41.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00600000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 124.27 | 114.20 | 121.50 | 0.00 | - | 2 | 2 | 66.21% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 113.70 | 121.50 | 0.00 | - | 1 | 0 | 48.52% |
| ADBE240719P00600000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 107.50 | 113.70 | 121.55 | 0.00 | - | 1 | 4 | 37.72% |
| ADBE240816P00600000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 108.32 | 113.90 | 121.85 | 0.00 | - | 2 | 1 | 32.53% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 129.75 | 116.95 | 119.85 | 0.00 | - | 13 | 56 | 23.80% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 130.05 | 117.60 | 123.60 | 0.00 | - | 8 | 18 | 28.03% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 114.60 | 120.40 | 123.55 | 0.00 | - | 10 | 21 | 23.71% |
| ADBE250117P00600000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 115.10 | 121.80 | 124.50 | 0.00 | - | 10 | 847 | 23.39% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 118.27 | 124.00 | 129.65 | 0.00 | - | 1 | 4 | 25.30% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 127.90 | 130.70 | 0.00 | - | 1 | 40 | 23.00% |
| ADBE260116P00600000 | 2024-05-07 1:37PM EDT | 2026-01-16 | 129.00 | 132.00 | 139.85 | 0.00 | - | 1 | 104 | 23.27% |
| ADBE261218P00600000 | 2024-05-09 11:57AM EDT | 2026-12-18 | 146.00 | 142.00 | 151.00 | 0.00 | - | 20 | 87 | 22.78% |
© 2024 Yahoo. All rights reserved.