Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:480.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00480000 | 2024-05-23 1:30PM EDT | 2024-05-24 | 5.30 | 4.80 | 5.30 | -1.67 | -23.96% | 58 | 289 | 34.28% |
| ADBE240531C00480000 | 2024-05-23 1:23PM EDT | 2024-05-31 | 8.30 | 8.35 | 9.05 | -0.70 | -7.78% | 73 | 211 | 28.64% |
| ADBE240607C00480000 | 2024-05-23 12:10PM EDT | 2024-06-07 | 13.45 | 11.35 | 11.95 | +1.25 | +10.25% | 168 | 251 | 28.71% |
| ADBE240614C00480000 | 2024-05-23 1:28PM EDT | 2024-06-14 | 22.70 | 22.45 | 23.20 | -0.01 | -0.04% | 9 | 51 | 47.36% |
| ADBE240621C00480000 | 2024-05-23 12:57PM EDT | 2024-06-21 | 24.84 | 23.90 | 24.55 | -0.16 | -0.64% | 23 | 928 | 43.93% |
| ADBE240628C00480000 | 2024-05-23 10:58AM EDT | 2024-06-28 | 26.15 | 24.75 | 26.30 | -0.35 | -1.32% | 1 | 47 | 42.43% |
| ADBE240719C00480000 | 2024-05-23 11:05AM EDT | 2024-07-19 | 31.60 | 29.35 | 29.80 | +2.10 | +7.12% | 8 | 547 | 38.48% |
| ADBE240816C00480000 | 2024-05-22 11:17AM EDT | 2024-08-16 | 34.89 | 34.55 | 35.25 | 0.00 | - | 19 | 509 | 37.48% |
| ADBE240920C00480000 | 2024-05-23 9:45AM EDT | 2024-09-20 | 45.90 | 42.15 | 43.80 | +3.73 | +8.85% | 2 | 56 | 39.38% |
| ADBE241018C00480000 | 2024-05-23 10:33AM EDT | 2024-10-18 | 51.65 | 47.10 | 48.30 | +6.80 | +15.16% | 4 | 31 | 39.19% |
| ADBE241220C00480000 | 2024-05-21 2:09PM EDT | 2024-12-20 | 61.50 | 57.95 | 59.25 | +5.72 | +10.25% | 1 | 56 | 40.42% |
| ADBE250117C00480000 | 2024-05-23 10:42AM EDT | 2025-01-17 | 67.00 | 61.55 | 62.85 | +5.10 | +8.24% | 3 | 1,062 | 40.34% |
| ADBE250321C00480000 | 2024-05-23 12:57PM EDT | 2025-03-21 | 71.75 | 70.30 | 72.50 | -2.25 | -3.04% | 1 | 19 | 41.51% |
| ADBE250620C00480000 | 2024-05-22 1:46PM EDT | 2025-06-20 | 81.20 | 81.15 | 82.90 | 0.00 | - | 21 | 148 | 41.73% |
| ADBE260116C00480000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 107.52 | 103.90 | 106.90 | 0.00 | - | 1 | 59 | 43.74% |
| ADBE260618C00480000 | 2024-05-21 12:58PM EDT | 2026-06-18 | 115.25 | 116.95 | 123.65 | 0.00 | - | 19 | 481 | 45.43% |
| ADBE261218C00480000 | 2024-05-21 12:09PM EDT | 2026-12-18 | 136.00 | 130.00 | 138.90 | 0.00 | - | 1 | 22 | 46.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00480000 | 2024-05-23 1:12PM EDT | 2024-05-24 | 1.55 | 1.61 | 1.85 | -2.04 | -56.82% | 168 | 415 | 15.86% |
| ADBE240531P00480000 | 2024-05-23 1:17PM EDT | 2024-05-31 | 4.95 | 4.80 | 5.10 | -1.10 | -18.18% | 43 | 108 | 18.32% |
| ADBE240607P00480000 | 2024-05-23 1:25PM EDT | 2024-06-07 | 7.60 | 7.35 | 7.60 | -0.35 | -4.40% | 17 | 118 | 19.98% |
| ADBE240614P00480000 | 2024-05-23 12:53PM EDT | 2024-06-14 | 17.15 | 17.75 | 18.35 | -1.57 | -8.39% | 12 | 124 | 39.04% |
| ADBE240621P00480000 | 2024-05-23 1:09PM EDT | 2024-06-21 | 19.09 | 18.80 | 19.65 | -0.11 | -0.57% | 5 | 2,379 | 36.55% |
| ADBE240628P00480000 | 2024-05-23 1:08PM EDT | 2024-06-28 | 20.00 | 19.75 | 20.55 | -0.60 | -2.91% | 13 | 22 | 34.39% |
| ADBE240719P00480000 | 2024-05-22 2:26PM EDT | 2024-07-19 | 22.95 | 22.45 | 22.90 | 0.00 | - | 48 | 601 | 30.55% |
| ADBE240816P00480000 | 2024-05-23 12:48PM EDT | 2024-08-16 | 25.00 | 25.75 | 26.30 | -0.25 | -0.99% | 3 | 1,234 | 28.75% |
| ADBE240920P00480000 | 2024-05-22 12:16PM EDT | 2024-09-20 | 30.80 | 31.75 | 32.35 | 0.00 | - | 2 | 1,016 | 29.74% |
| ADBE241018P00480000 | 2024-05-23 10:35AM EDT | 2024-10-18 | 31.60 | 34.20 | 34.85 | -2.32 | -6.84% | 1 | 134 | 28.85% |
| ADBE241220P00480000 | 2024-05-23 10:32AM EDT | 2024-12-20 | 38.97 | 41.00 | 41.95 | -1.83 | -4.49% | 1 | 154 | 29.08% |
| ADBE250117P00480000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 42.30 | 42.85 | 43.90 | -0.05 | -0.12% | 4 | 1,152 | 28.59% |
| ADBE250321P00480000 | 2024-05-21 11:17AM EDT | 2025-03-21 | 48.51 | 47.75 | 49.20 | 0.00 | - | 1 | 141 | 28.51% |
| ADBE250620P00480000 | 2024-05-22 10:58AM EDT | 2025-06-20 | 53.60 | 52.25 | 54.70 | 0.00 | - | 20 | 467 | 27.79% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 67.48 | 65.40 | 67.50 | 0.00 | - | 1 | 72 | 27.71% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 69.95 | 77.15 | 0.00 | - | 1 | 4 | 28.32% |
| ADBE261218P00480000 | 2024-05-16 1:27PM EDT | 2026-12-18 | 79.98 | 75.00 | 84.00 | 0.00 | - | 1 | 55 | 27.70% |
© 2024 Yahoo. All rights reserved.