Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00470000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 15.37 | 14.25 | 17.05 | -4.03 | -20.77% | 2 | 76 | 33.20% |
| ADBE240531C00470000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 17.71 | 17.35 | 18.85 | -0.96 | -5.14% | 1 | 457 | 29.10% |
| ADBE240607C00470000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 24.95 | 19.65 | 23.60 | 0.00 | - | 31 | 38 | 35.07% |
| ADBE240614C00470000 | 2024-05-15 3:10PM EDT | 2024-06-14 | 34.18 | 29.40 | 31.15 | 0.00 | - | 31 | 33 | 45.28% |
| ADBE240621C00470000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 31.20 | 31.05 | 31.85 | -0.30 | -0.95% | 8 | 302 | 41.72% |
| ADBE240719C00470000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 36.25 | 36.00 | 37.15 | -0.35 | -0.96% | 3 | 217 | 37.95% |
| ADBE240816C00470000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 40.78 | 40.95 | 42.65 | 0.00 | - | 8 | 99 | 37.47% |
| ADBE240920C00470000 | 2024-05-16 1:12PM EDT | 2024-09-20 | 51.92 | 49.35 | 50.45 | 0.00 | - | 1 | 65 | 38.92% |
| ADBE241018C00470000 | 2024-05-16 12:55PM EDT | 2024-10-18 | 56.25 | 53.70 | 54.80 | 0.00 | - | 4 | 34 | 38.78% |
| ADBE241220C00470000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 66.63 | 64.55 | 65.95 | 0.00 | - | 2 | 61 | 40.39% |
| ADBE250117C00470000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 68.70 | 68.25 | 69.40 | -0.30 | -0.43% | 24 | 634 | 40.26% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 76.25 | 80.05 | 0.00 | - | 1 | 34 | 42.12% |
| ADBE250620C00470000 | 2024-05-15 12:17PM EDT | 2025-06-20 | 88.38 | 86.80 | 90.20 | -2.62 | -2.88% | 1 | 33 | 42.23% |
| ADBE260116C00470000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 111.78 | 108.70 | 113.90 | 0.00 | - | 1 | 19 | 44.16% |
| ADBE261218C00470000 | 2024-05-16 10:14AM EDT | 2026-12-18 | 140.00 | 135.00 | 144.00 | 0.00 | - | 1 | 16 | 45.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00470000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 1.82 | 1.53 | 2.10 | -0.96 | -34.53% | 332 | 255 | 25.86% |
| ADBE240531P00470000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 3.25 | 3.05 | 3.60 | -1.09 | -25.12% | 46 | 159 | 23.41% |
| ADBE240607P00470000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 5.25 | 4.45 | 5.40 | -0.69 | -11.62% | 11 | 112 | 23.71% |
| ADBE240614P00470000 | 2024-05-17 12:10PM EDT | 2024-06-14 | 15.16 | 13.00 | 15.30 | +0.42 | +2.85% | 5 | 77 | 40.55% |
| ADBE240621P00470000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 15.75 | 14.70 | 15.85 | -0.29 | -1.81% | 9 | 1,351 | 37.24% |
| ADBE240719P00470000 | 2024-05-17 11:06AM EDT | 2024-07-19 | 19.44 | 18.35 | 19.85 | -0.06 | -0.31% | 12 | 681 | 32.96% |
| ADBE240816P00470000 | 2024-05-17 11:34AM EDT | 2024-08-16 | 21.90 | 21.50 | 22.20 | +0.15 | +0.69% | 6 | 312 | 29.95% |
| ADBE240920P00470000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 28.25 | 27.45 | 28.65 | +0.39 | +1.40% | 11 | 298 | 31.34% |
| ADBE241018P00470000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 30.80 | 29.50 | 32.15 | +0.85 | +2.84% | 21 | 501 | 31.22% |
| ADBE241220P00470000 | 2024-05-17 3:28PM EDT | 2024-12-20 | 37.38 | 35.80 | 38.25 | -0.12 | -0.32% | 5 | 105 | 30.53% |
| ADBE250117P00470000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 38.40 | 38.90 | 40.15 | 0.00 | - | 8 | 530 | 29.97% |
| ADBE250321P00470000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 47.70 | 42.45 | 46.05 | 0.00 | - | 10 | 93 | 30.16% |
| ADBE250620P00470000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 52.17 | 49.00 | 51.20 | 0.00 | - | 25 | 85 | 29.13% |
| ADBE260116P00470000 | 2024-05-17 10:31AM EDT | 2026-01-16 | 61.95 | 60.35 | 65.45 | +0.50 | +0.81% | 1 | 209 | 29.49% |
| ADBE261218P00470000 | 2024-05-16 9:42AM EDT | 2026-12-18 | 75.00 | 71.00 | 80.95 | 0.00 | - | 1 | 31 | 28.88% |
© 2024 Yahoo. All rights reserved.