Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:490.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00490000 | 2024-05-23 1:30PM EDT | 2024-05-24 | 0.83 | 0.76 | 0.94 | -1.73 | -67.58% | 1,130 | 838 | 27.44% |
| ADBE240531C00490000 | 2024-05-23 1:12PM EDT | 2024-05-31 | 4.20 | 4.00 | 4.25 | -1.20 | -22.22% | 368 | 467 | 26.33% |
| ADBE240607C00490000 | 2024-05-23 1:05PM EDT | 2024-06-07 | 6.98 | 6.70 | 7.05 | -0.32 | -4.38% | 124 | 315 | 27.20% |
| ADBE240614C00490000 | 2024-05-23 1:21PM EDT | 2024-06-14 | 17.90 | 17.85 | 18.40 | +0.10 | +0.56% | 29 | 103 | 46.68% |
| ADBE240621C00490000 | 2024-05-23 1:23PM EDT | 2024-06-21 | 19.20 | 19.25 | 19.55 | -0.27 | -1.39% | 72 | 1,320 | 42.98% |
| ADBE240628C00490000 | 2024-05-23 1:25PM EDT | 2024-06-28 | 20.60 | 20.15 | 21.15 | -1.20 | -5.50% | 2 | 12 | 41.33% |
| ADBE240719C00490000 | 2024-05-23 1:02PM EDT | 2024-07-19 | 24.65 | 24.30 | 24.70 | +0.93 | +3.92% | 23 | 355 | 37.66% |
| ADBE240816C00490000 | 2024-05-23 1:02PM EDT | 2024-08-16 | 30.00 | 29.65 | 30.00 | +0.90 | +3.09% | 8 | 295 | 36.62% |
| ADBE240920C00490000 | 2024-05-22 2:27PM EDT | 2024-09-20 | 39.98 | 38.10 | 38.70 | +2.28 | +6.05% | 2 | 185 | 38.75% |
| ADBE241018C00490000 | 2024-05-23 12:34PM EDT | 2024-10-18 | 44.55 | 42.10 | 42.85 | +2.40 | +5.69% | 1 | 365 | 38.30% |
| ADBE241220C00490000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 53.50 | 52.75 | 54.10 | 0.00 | - | 1 | 44 | 39.82% |
| ADBE250117C00490000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 59.55 | 56.70 | 57.95 | +3.56 | +6.36% | 1 | 278 | 39.91% |
| ADBE250321C00490000 | 2024-05-23 12:56PM EDT | 2025-03-21 | 66.60 | 65.15 | 67.30 | -0.55 | -0.82% | 8 | 41 | 40.91% |
| ADBE250620C00490000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 77.45 | 76.20 | 78.00 | 0.00 | - | 1 | 81 | 41.31% |
| ADBE260116C00490000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 100.98 | 99.20 | 102.15 | 0.00 | - | 1 | 37 | 43.36% |
| ADBE260618C00490000 | 2024-05-21 3:55PM EDT | 2026-06-18 | 114.60 | 113.90 | 120.50 | 0.00 | - | 43 | 946 | 45.62% |
| ADBE261218C00490000 | 2024-05-22 1:22PM EDT | 2026-12-18 | 132.00 | 125.55 | 135.00 | 0.00 | - | 1 | 30 | 45.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00490000 | 2024-05-23 12:16PM EDT | 2024-05-24 | 5.56 | 7.30 | 8.35 | -4.09 | -42.38% | 151 | 138 | 0.00% |
| ADBE240531P00490000 | 2024-05-23 12:18PM EDT | 2024-05-31 | 8.60 | 10.15 | 10.65 | -2.40 | -21.82% | 145 | 180 | 15.57% |
| ADBE240607P00490000 | 2024-05-23 12:43PM EDT | 2024-06-07 | 11.10 | 12.45 | 12.95 | -2.15 | -16.23% | 8 | 220 | 18.51% |
| ADBE240614P00490000 | 2024-05-23 1:28PM EDT | 2024-06-14 | 23.64 | 22.85 | 23.60 | -1.42 | -5.67% | 42 | 80 | 38.42% |
| ADBE240621P00490000 | 2024-05-23 1:28PM EDT | 2024-06-21 | 24.60 | 24.15 | 24.65 | -0.40 | -1.60% | 182 | 2,465 | 35.57% |
| ADBE240628P00490000 | 2024-05-22 10:11AM EDT | 2024-06-28 | 26.53 | 24.45 | 25.55 | 0.00 | - | 5 | 10 | 33.52% |
| ADBE240719P00490000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 26.69 | 27.45 | 27.90 | -3.06 | -10.29% | 6 | 777 | 29.87% |
| ADBE240816P00490000 | 2024-05-22 2:13PM EDT | 2024-08-16 | 27.40 | 30.60 | 31.20 | -3.85 | -12.32% | 2 | 527 | 28.09% |
| ADBE240920P00490000 | 2024-05-23 1:31PM EDT | 2024-09-20 | 37.00 | 36.65 | 37.10 | +1.26 | +3.52% | 5 | 105 | 29.03% |
| ADBE241018P00490000 | 2024-05-22 12:04PM EDT | 2024-10-18 | 37.60 | 39.20 | 39.65 | -0.60 | -1.57% | 1 | 230 | 28.24% |
| ADBE241220P00490000 | 2024-05-21 9:32AM EDT | 2024-12-20 | 43.80 | 45.70 | 46.55 | -2.37 | -5.13% | 1 | 140 | 28.40% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 49.20 | 47.85 | 48.85 | 0.00 | - | 90 | 3,363 | 28.17% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 52.10 | 54.00 | 0.00 | - | 1 | 135 | 28.03% |
| ADBE250620P00490000 | 2024-05-23 9:41AM EDT | 2025-06-20 | 56.65 | 56.85 | 59.60 | -2.65 | -4.47% | 2 | 414 | 27.40% |
| ADBE260116P00490000 | 2024-05-15 9:49AM EDT | 2026-01-16 | 73.10 | 70.15 | 72.40 | 0.00 | - | 1 | 135 | 27.35% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 73.45 | 82.85 | 0.00 | - | 14 | 13 | 28.25% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 81.70 | 80.00 | 88.45 | 0.00 | - | 20 | 66 | 27.20% |
© 2024 Yahoo. All rights reserved.