Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00420000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 68.74 | 61.85 | 65.85 | 0.00 | - | 1 | 3 | 54.64% |
| ADBE240621C00420000 | 2024-05-16 2:30PM EDT | 2024-06-21 | 68.70 | 68.25 | 71.10 | 0.00 | - | 3 | 157 | 52.09% |
| ADBE240719C00420000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 74.60 | 72.10 | 74.60 | 0.00 | - | 2 | 16 | 45.33% |
| ADBE240816C00420000 | 2024-05-13 12:52PM EDT | 2024-08-16 | 81.56 | 76.00 | 78.40 | 0.00 | - | 1 | 8 | 43.15% |
| ADBE240920C00420000 | 2024-05-16 10:46AM EDT | 2024-09-20 | 85.09 | 82.85 | 84.15 | 0.00 | - | 1 | 4 | 43.23% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 39.60% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 89.75 | 96.00 | 98.05 | 0.00 | - | 2 | 15 | 44.30% |
| ADBE250117C00420000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 99.50 | 98.95 | 100.85 | 0.00 | - | 1 | 790 | 43.79% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 36.85% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 42.16% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 136.55 | 142.05 | 0.00 | - | 1 | 3 | 46.89% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 160.00 | 170.00 | 0.00 | - | - | 1 | 48.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00420000 | 2024-05-16 3:07PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 87 | 42.87% |
| ADBE240531P00420000 | 2024-05-16 1:51PM EDT | 2024-05-31 | 0.30 | 0.08 | 0.53 | 0.00 | - | 1 | 444 | 40.28% |
| ADBE240607P00420000 | 2024-05-17 1:50PM EDT | 2024-06-07 | 0.36 | 0.13 | 0.47 | -0.01 | -2.70% | 8 | 1,271 | 32.20% |
| ADBE240614P00420000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 2.83 | 2.64 | 3.05 | -0.32 | -10.16% | 2 | 69 | 42.69% |
| ADBE240621P00420000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 3.30 | 2.53 | 3.45 | -0.05 | -1.49% | 22 | 1,329 | 39.61% |
| ADBE240628P00420000 | 2024-05-17 10:53AM EDT | 2024-06-28 | 3.95 | 3.20 | 4.70 | -0.25 | -5.95% | 3 | 10 | 39.89% |
| ADBE240719P00420000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 5.35 | 4.60 | 5.65 | -0.16 | -2.90% | 29 | 133 | 34.68% |
| ADBE240816P00420000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 7.60 | 7.25 | 7.80 | -3.50 | -31.53% | 2 | 451 | 32.53% |
| ADBE240920P00420000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 12.10 | 11.70 | 12.15 | -0.43 | -3.43% | 1 | 427 | 33.29% |
| ADBE241018P00420000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 14.65 | 13.85 | 14.45 | 0.00 | - | 7 | 232 | 32.62% |
| ADBE241220P00420000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 20.05 | 19.55 | 20.50 | 0.00 | - | 1 | 53 | 32.77% |
| ADBE250117P00420000 | 2024-05-17 3:03PM EDT | 2025-01-17 | 21.40 | 20.20 | 21.90 | -0.10 | -0.47% | 34 | 1,989 | 31.96% |
| ADBE250321P00420000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 25.70 | 25.30 | 27.10 | 0.00 | - | 1 | 191 | 32.12% |
| ADBE250620P00420000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 31.00 | 29.25 | 32.15 | +2.50 | +8.77% | 1 | 187 | 31.23% |
| ADBE260116P00420000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 41.75 | 40.65 | 44.15 | 0.00 | - | 1 | 264 | 30.96% |
| ADBE261218P00420000 | 2024-05-15 11:43AM EDT | 2026-12-18 | 54.07 | 50.00 | 60.00 | 0.00 | - | 1 | 31 | 30.77% |
© 2024 Yahoo. All rights reserved.