Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00550000 | 2024-05-17 11:34AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.10 | 0.00 | - | 1 | 56 | 40.23% |
| ADBE240531C00550000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.20 | 0.06 | 0.36 | 0.00 | - | 2 | 55 | 34.25% |
| ADBE240607C00550000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.66 | -0.02 | -6.67% | 1 | 90 | 31.15% |
| ADBE240614C00550000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 4.00 | 3.55 | 4.15 | 0.00 | - | 7 | 70 | 42.36% |
| ADBE240621C00550000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.60 | 4.45 | 4.95 | +0.05 | +1.10% | 81 | 2,510 | 40.11% |
| ADBE240628C00550000 | 2024-05-16 10:13AM EDT | 2024-06-28 | 5.69 | 3.60 | 5.65 | 0.00 | - | 1 | 15 | 38.30% |
| ADBE240719C00550000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 7.10 | 6.80 | 7.25 | -0.05 | -0.70% | 4 | 1,032 | 34.22% |
| ADBE240816C00550000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 10.35 | 10.15 | 10.65 | 0.00 | - | 3 | 160 | 33.19% |
| ADBE240920C00550000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 16.70 | 16.85 | 18.15 | -0.14 | -0.83% | 1 | 205 | 36.10% |
| ADBE241018C00550000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 20.30 | 20.20 | 21.90 | -1.10 | -5.14% | 10 | 82 | 35.99% |
| ADBE241220C00550000 | 2024-05-16 3:10PM EDT | 2024-12-20 | 30.65 | 29.85 | 32.20 | 0.00 | - | 1 | 86 | 37.72% |
| ADBE250117C00550000 | 2024-05-16 2:10PM EDT | 2025-01-17 | 33.95 | 33.20 | 35.75 | 0.00 | - | 89 | 315 | 37.83% |
| ADBE250321C00550000 | 2024-05-15 1:59PM EDT | 2025-03-21 | 44.47 | 40.75 | 44.45 | 0.00 | - | 1 | 61 | 38.78% |
| ADBE260116C00550000 | 2024-05-14 1:59PM EDT | 2026-01-16 | 69.50 | 74.05 | 78.10 | 0.00 | - | 14 | 639 | 41.14% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 101.00 | 109.95 | 0.00 | - | 1 | 48 | 43.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 64.60 | 68.95 | 0.00 | - | 1 | 0 | 72.10% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 64.55 | 69.05 | 0.00 | - | - | 0 | 42.10% |
| ADBE240621P00550000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 70.80 | 67.00 | 70.40 | 0.00 | - | 16 | 682 | 36.97% |
| ADBE240719P00550000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 68.85 | 68.50 | 71.30 | 0.00 | - | 10 | 222 | 29.47% |
| ADBE240816P00550000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 63.33 | 70.30 | 73.05 | 0.00 | - | 2 | 90 | 27.34% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 2024-09-20 | 72.84 | 73.65 | 76.70 | 0.00 | - | 1 | 262 | 27.64% |
| ADBE241018P00550000 | 2024-05-13 12:21PM EDT | 2024-10-18 | 74.70 | 75.20 | 78.35 | 0.00 | - | 1 | 63 | 26.67% |
| ADBE241220P00550000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 80.04 | 80.35 | 83.75 | 0.00 | - | 1 | 93 | 26.79% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 81.90 | 85.25 | 0.00 | - | 1 | 668 | 26.29% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 86.75 | 89.75 | 0.00 | - | 2 | 33 | 26.27% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 102.95 | 108.05 | 0.00 | - | 10 | 119 | 26.39% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 113.00 | 122.85 | 0.00 | - | 15 | 18 | 26.02% |
© 2024 Yahoo. All rights reserved.