Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 2024-06-07 | 58.74 | 53.10 | 57.30 | 0.00 | - | 1 | 1 | 46.59% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 63.23 | 58.50 | 62.55 | 0.00 | - | 4 | 5 | 50.30% |
| ADBE240621C00430000 | 2024-05-16 12:42PM EDT | 2024-06-21 | 62.83 | 59.25 | 62.30 | 0.00 | - | 1 | 82 | 49.35% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 63.80 | 66.20 | 0.00 | - | 3 | 3 | 43.42% |
| ADBE240816C00430000 | 2024-05-14 1:00PM EDT | 2024-08-16 | 64.46 | 68.05 | 70.55 | 0.00 | - | 1 | 7 | 41.90% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 75.10 | 76.80 | 0.00 | - | 1 | 5 | 42.32% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 78.80 | 80.65 | 0.00 | - | 2 | 2 | 41.91% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 41.47% |
| ADBE250117C00430000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 94.08 | 92.40 | 94.05 | 0.00 | - | 1 | 153 | 43.00% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 46.84% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 43.25% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 130.25 | 135.60 | 0.00 | - | 4 | 6 | 46.07% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 152.00 | 162.00 | 0.00 | - | 7 | 15 | 46.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00430000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.23 | -0.15 | -75.00% | 23 | 250 | 42.38% |
| ADBE240531P00430000 | 2024-05-16 1:51PM EDT | 2024-05-31 | 0.43 | 0.24 | 0.54 | 0.00 | - | 1 | 76 | 34.77% |
| ADBE240607P00430000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.46 | 0.35 | 0.60 | -0.14 | -23.33% | 10 | 72 | 28.98% |
| ADBE240614P00430000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 4.16 | 3.95 | 4.45 | -0.62 | -12.97% | 3 | 81 | 42.31% |
| ADBE240621P00430000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 4.59 | 4.55 | 4.85 | -0.28 | -5.75% | 36 | 867 | 39.00% |
| ADBE240628P00430000 | 2024-05-16 1:52PM EDT | 2024-06-28 | 5.77 | 4.05 | 6.60 | -1.03 | -15.15% | 3 | 3 | 39.92% |
| ADBE240719P00430000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 7.40 | 6.75 | 7.35 | 0.00 | - | 7 | 168 | 34.02% |
| ADBE240816P00430000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 10.00 | 5.25 | 9.80 | 0.00 | - | 13 | 105 | 31.97% |
| ADBE240920P00430000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 14.35 | 14.10 | 15.30 | -2.05 | -12.50% | 1 | 572 | 33.60% |
| ADBE241018P00430000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 16.62 | 16.35 | 17.70 | -0.63 | -3.65% | 11 | 96 | 32.79% |
| ADBE241220P00430000 | 2024-05-14 3:44PM EDT | 2024-12-20 | 25.03 | 22.40 | 23.35 | 0.00 | - | 1 | 154 | 32.25% |
| ADBE250117P00430000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 24.45 | 22.95 | 24.85 | +1.04 | +4.44% | 3 | 433 | 31.48% |
| ADBE250321P00430000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 28.95 | 28.55 | 30.40 | 0.00 | - | 2 | 49 | 31.75% |
| ADBE250620P00430000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 35.20 | 32.20 | 35.45 | 0.00 | - | 30 | 405 | 30.79% |
| ADBE260116P00430000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 45.30 | 43.70 | 49.85 | 0.00 | - | 1 | 153 | 31.49% |
| ADBE260618P00430000 | 2024-05-13 2:01PM EDT | 2026-06-18 | 49.60 | 51.05 | 56.40 | 0.00 | - | 13 | 13 | 30.81% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 54.00 | 64.00 | 0.00 | - | 17 | 38 | 30.42% |
© 2024 Yahoo. All rights reserved.