Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00510000 | 2024-05-23 3:54PM EDT | 2024-05-24 | 0.11 | 0.02 | 1.17 | -0.06 | -35.29% | 208 | 1,036 | 70.61% |
| ADBE240531C00510000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 0.64 | 0.56 | 0.75 | -0.42 | -39.62% | 412 | 401 | 26.39% |
| ADBE240607C00510000 | 2024-05-23 2:21PM EDT | 2024-06-07 | 1.90 | 1.95 | 2.23 | -0.20 | -9.52% | 187 | 284 | 26.54% |
| ADBE240614C00510000 | 2024-05-23 3:12PM EDT | 2024-06-14 | 10.16 | 10.35 | 11.85 | -0.44 | -4.15% | 17 | 96 | 46.80% |
| ADBE240621C00510000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 12.00 | 11.70 | 13.05 | -0.17 | -1.40% | 50 | 890 | 43.15% |
| ADBE240628C00510000 | 2024-05-23 1:52PM EDT | 2024-06-28 | 11.85 | 12.05 | 13.55 | -1.45 | -10.90% | 1 | 21 | 39.61% |
| ADBE240719C00510000 | 2024-05-23 1:34PM EDT | 2024-07-19 | 16.30 | 16.05 | 17.60 | +0.25 | +1.56% | 29 | 270 | 37.09% |
| ADBE240816C00510000 | 2024-05-23 3:45PM EDT | 2024-08-16 | 20.70 | 20.60 | 22.25 | +0.20 | +0.98% | 9 | 579 | 35.54% |
| ADBE240920C00510000 | 2024-05-23 2:42PM EDT | 2024-09-20 | 28.20 | 28.75 | 29.90 | -0.70 | -2.42% | 8 | 486 | 36.95% |
| ADBE241018C00510000 | 2024-05-22 1:43PM EDT | 2024-10-18 | 33.05 | 32.85 | 34.90 | 0.00 | - | 2 | 84 | 37.38% |
| ADBE241220C00510000 | 2024-05-14 11:59AM EDT | 2024-12-20 | 42.35 | 43.30 | 45.00 | 0.00 | - | 1 | 126 | 38.21% |
| ADBE250117C00510000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 46.83 | 47.20 | 49.70 | 0.00 | - | 1 | 144 | 38.92% |
| ADBE250321C00510000 | 2024-05-14 12:00PM EDT | 2025-03-21 | 54.20 | 55.45 | 57.75 | 0.00 | - | 4 | 18 | 39.21% |
| ADBE260116C00510000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 92.10 | 89.55 | 94.15 | 0.00 | - | 1 | 982 | 42.52% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 2026-12-18 | 111.05 | 117.00 | 126.00 | 0.00 | - | 1 | 54 | 44.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00510000 | 2024-05-23 1:23PM EDT | 2024-05-24 | 24.91 | 23.30 | 31.00 | -3.22 | -11.45% | 1 | 5 | 66.60% |
| ADBE240531P00510000 | 2024-05-23 3:51PM EDT | 2024-05-31 | 29.21 | 25.15 | 29.50 | +0.53 | +1.85% | 2 | 19 | 39.48% |
| ADBE240607P00510000 | 2024-05-23 3:51PM EDT | 2024-06-07 | 29.16 | 26.20 | 29.20 | +1.59 | +5.77% | 1 | 3 | 27.67% |
| ADBE240614P00510000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 36.59 | 35.30 | 37.90 | 0.00 | - | 1 | 3 | 45.33% |
| ADBE240621P00510000 | 2024-05-23 12:43PM EDT | 2024-06-21 | 35.05 | 36.10 | 37.70 | -4.62 | -11.65% | 32 | 374 | 39.08% |
| ADBE240628P00510000 | 2024-05-14 10:27AM EDT | 2024-06-28 | 40.78 | 36.05 | 41.15 | 0.00 | - | - | 1 | 41.22% |
| ADBE240719P00510000 | 2024-05-22 2:30PM EDT | 2024-07-19 | 40.30 | 38.70 | 40.60 | 0.00 | - | 6 | 206 | 32.00% |
| ADBE240816P00510000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 43.75 | 41.50 | 43.40 | 0.00 | - | 2 | 136 | 29.39% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 46.70 | 49.75 | 0.00 | - | 79 | 220 | 30.68% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 52.80 | 48.55 | 51.05 | 0.00 | - | 1 | 38 | 28.71% |
| ADBE241220P00510000 | 2024-05-23 2:45PM EDT | 2024-12-20 | 58.30 | 56.40 | 57.85 | +0.80 | +1.39% | 1 | 31 | 28.75% |
| ADBE250117P00510000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 59.08 | 58.05 | 59.75 | 0.00 | - | 3 | 548 | 28.25% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 62.10 | 65.40 | 0.00 | - | 3 | 24 | 28.37% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 79.75 | 83.90 | 0.00 | - | 1 | 47 | 27.56% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 27.31% |
© 2024 Yahoo. All rights reserved.