Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00450000 | 2024-05-21 3:28PM EDT | 2024-05-24 | 31.60 | 29.10 | 36.95 | 0.00 | - | 5 | 4 | 150.44% |
| ADBE240531C00450000 | 2024-05-22 12:04PM EDT | 2024-05-31 | 35.90 | 31.65 | 36.45 | 0.00 | - | 10 | 315 | 50.38% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 36.66 | 33.00 | 36.40 | 0.00 | - | 8 | 2 | 36.58% |
| ADBE240621C00450000 | 2024-05-23 12:58PM EDT | 2024-06-21 | 43.62 | 42.30 | 44.95 | +0.66 | +1.54% | 1 | 370 | 47.35% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 45.01 | 40.15 | 47.05 | 0.00 | - | 1 | 2 | 46.60% |
| ADBE240719C00450000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 47.34 | 47.50 | 49.45 | -1.46 | -2.99% | 6 | 49 | 40.68% |
| ADBE240816C00450000 | 2024-05-23 12:45PM EDT | 2024-08-16 | 55.90 | 52.30 | 54.20 | +5.40 | +10.69% | 1 | 12 | 39.09% |
| ADBE240920C00450000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 66.05 | 60.20 | 62.45 | 0.00 | - | 2 | 34 | 41.13% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 65.75 | 68.45 | 0.00 | - | 6 | 19 | 42.35% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 42.75% |
| ADBE250117C00450000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 76.80 | 78.45 | 80.80 | -2.70 | -3.40% | 2 | 459 | 41.86% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 93.00 | 85.25 | 90.05 | 0.00 | - | 1 | 11 | 42.90% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 96.50 | 96.55 | 100.95 | 0.00 | - | 1 | 24 | 43.46% |
| ADBE260116C00450000 | 2024-05-16 10:19AM EDT | 2026-01-16 | 122.50 | 118.40 | 123.65 | 0.00 | - | 2 | 15 | 44.99% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00450000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 148.00 | 145.00 | 152.95 | 0.00 | - | 1 | 11 | 46.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00450000 | 2024-05-23 11:58AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.16 | -0.07 | -46.67% | 32 | 1,304 | 63.67% |
| ADBE240531P00450000 | 2024-05-23 3:44PM EDT | 2024-05-31 | 0.43 | 0.31 | 0.55 | +0.03 | +7.50% | 168 | 382 | 30.98% |
| ADBE240607P00450000 | 2024-05-23 3:58PM EDT | 2024-06-07 | 1.07 | 0.87 | 1.13 | +0.05 | +4.90% | 121 | 368 | 26.87% |
| ADBE240614P00450000 | 2024-05-23 11:07AM EDT | 2024-06-14 | 7.75 | 6.00 | 7.75 | +0.70 | +9.93% | 16 | 146 | 44.20% |
| ADBE240621P00450000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 8.20 | 7.95 | 8.50 | 0.00 | - | 351 | 2,246 | 40.26% |
| ADBE240628P00450000 | 2024-05-23 2:52PM EDT | 2024-06-28 | 10.00 | 8.70 | 9.75 | +0.85 | +9.29% | 17 | 98 | 38.71% |
| ADBE240719P00450000 | 2024-05-23 3:50PM EDT | 2024-07-19 | 11.71 | 11.25 | 11.80 | +0.81 | +7.43% | 48 | 1,524 | 34.03% |
| ADBE240816P00450000 | 2024-05-23 10:17AM EDT | 2024-08-16 | 12.80 | 14.15 | 14.80 | -1.61 | -11.17% | 11 | 790 | 31.66% |
| ADBE240920P00450000 | 2024-05-23 2:56PM EDT | 2024-09-20 | 21.20 | 18.55 | 20.40 | +1.20 | +6.00% | 115 | 1,710 | 32.41% |
| ADBE241018P00450000 | 2024-05-23 2:56PM EDT | 2024-10-18 | 23.80 | 22.45 | 23.00 | +2.15 | +9.93% | 55 | 755 | 31.55% |
| ADBE241220P00450000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 29.55 | 28.60 | 29.65 | +0.95 | +3.32% | 9 | 260 | 31.41% |
| ADBE250117P00450000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 29.40 | 30.60 | 31.70 | -0.95 | -3.13% | 3 | 1,603 | 30.95% |
| ADBE250321P00450000 | 2024-05-23 10:40AM EDT | 2025-03-21 | 33.37 | 35.15 | 38.10 | -2.63 | -7.31% | 2 | 170 | 31.49% |
| ADBE250620P00450000 | 2024-05-22 3:52PM EDT | 2025-06-20 | 41.36 | 38.85 | 42.00 | 0.00 | - | 1 | 377 | 29.71% |
| ADBE260116P00450000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 53.55 | 52.05 | 56.15 | 0.00 | - | 6 | 366 | 30.13% |
| ADBE260618P00450000 | 2024-05-14 3:09PM EDT | 2026-06-18 | 62.10 | 55.05 | 65.00 | 0.00 | - | - | 18 | 30.34% |
| ADBE261218P00450000 | 2024-05-23 3:29PM EDT | 2026-12-18 | 66.50 | 62.00 | 71.00 | -0.50 | -0.75% | 15 | 130 | 29.32% |
© 2024 Yahoo. All rights reserved.