Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 106.00 | 101.10 | 106.20 | 0.00 | - | 1 | 1 | 82.48% |
| ADBE240621C00380000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 106.75 | 103.65 | 107.15 | 0.00 | - | 1 | 82 | 68.35% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 106.35 | 109.80 | 0.00 | - | 2 | 13 | 56.54% |
| ADBE240816C00380000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 112.95 | 109.30 | 111.40 | 0.00 | - | 1 | 0 | 50.97% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 51.35% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 48.68% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 127.05 | 129.65 | 0.00 | - | 35 | 62 | 49.17% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 45.31% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 146.52 | 142.45 | 148.85 | 0.00 | - | 1 | 7 | 51.06% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 160.85 | 165.45 | 0.00 | - | 2 | 4 | 49.81% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 51.93% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 2026-12-18 | 185.17 | 183.00 | 192.00 | 0.00 | - | 8 | 7 | 50.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00380000 | 2024-05-21 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 141 | 103.13% |
| ADBE240531P00380000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.21 | 0.01 | 0.73 | 0.00 | - | 1 | 5 | 73.24% |
| ADBE240607P00380000 | 2024-05-14 12:21PM EDT | 2024-06-07 | 0.17 | 0.01 | 0.16 | 0.00 | - | 2 | 4 | 48.83% |
| ADBE240614P00380000 | 2024-05-23 11:11AM EDT | 2024-06-14 | 0.49 | 0.28 | 0.70 | -0.03 | -5.77% | 2 | 35 | 50.85% |
| ADBE240621P00380000 | 2024-05-23 10:46AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.85 | -0.26 | -34.21% | 1 | 525 | 46.12% |
| ADBE240628P00380000 | 2024-05-21 12:53PM EDT | 2024-06-28 | 1.10 | 0.52 | 1.11 | 0.00 | - | 4 | 7 | 43.68% |
| ADBE240719P00380000 | 2024-05-23 12:12PM EDT | 2024-07-19 | 1.43 | 1.33 | 1.67 | -0.19 | -11.73% | 2 | 157 | 37.95% |
| ADBE240816P00380000 | 2024-05-21 3:42PM EDT | 2024-08-16 | 2.64 | 2.51 | 2.74 | 0.00 | - | 7 | 84 | 34.96% |
| ADBE240920P00380000 | 2024-05-22 11:15AM EDT | 2024-09-20 | 4.90 | 4.95 | 5.20 | 0.00 | - | 3 | 733 | 35.10% |
| ADBE241018P00380000 | 2024-05-21 1:23PM EDT | 2024-10-18 | 7.05 | 6.30 | 6.70 | 0.00 | - | 1 | 115 | 34.21% |
| ADBE241220P00380000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 10.50 | 10.50 | 10.95 | 0.00 | - | 3 | 141 | 34.04% |
| ADBE250117P00380000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 11.80 | 11.70 | 12.30 | 0.00 | - | 1 | 552 | 33.45% |
| ADBE250321P00380000 | 2024-05-15 10:44AM EDT | 2025-03-21 | 16.30 | 12.70 | 15.60 | 0.00 | - | 30 | 166 | 32.79% |
| ADBE250620P00380000 | 2024-05-21 1:28PM EDT | 2025-06-20 | 20.30 | 18.80 | 20.75 | 0.00 | - | 2 | 123 | 32.63% |
| ADBE260116P00380000 | 2024-05-23 12:30PM EDT | 2026-01-16 | 28.25 | 28.35 | 30.10 | -1.05 | -3.58% | 2 | 65 | 31.66% |
| ADBE260618P00380000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 34.45 | 32.15 | 38.75 | 0.00 | - | 19 | 22 | 32.45% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 35.00 | 42.50 | 0.00 | - | 10 | 15 | 30.72% |
© 2024 Yahoo. All rights reserved.