Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00450000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 27.54 | 24.15 | 27.90 | -8.36 | -23.29% | 1 | 315 | 41.91% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 36.66 | 26.55 | 29.50 | 0.00 | - | 8 | 2 | 36.03% |
| ADBE240621C00450000 | 2024-05-24 10:48AM EDT | 2024-06-21 | 37.54 | 36.40 | 38.60 | -6.08 | -13.94% | 5 | 369 | 46.49% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 45.01 | 34.50 | 41.85 | 0.00 | - | 1 | 2 | 47.75% |
| ADBE240719C00450000 | 2024-05-24 12:21PM EDT | 2024-07-19 | 47.80 | 41.75 | 44.00 | +0.46 | +0.97% | 4 | 47 | 40.93% |
| ADBE240816C00450000 | 2024-05-23 12:45PM EDT | 2024-08-16 | 55.90 | 46.60 | 48.60 | 0.00 | - | 1 | 12 | 38.90% |
| ADBE240920C00450000 | 2024-05-24 11:08AM EDT | 2024-09-20 | 58.34 | 54.50 | 56.70 | -7.71 | -11.67% | 1 | 34 | 40.69% |
| ADBE241018C00450000 | 2024-05-24 11:32AM EDT | 2024-10-18 | 61.08 | 58.75 | 61.00 | -4.27 | -6.53% | 4 | 19 | 40.40% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 46.55% |
| ADBE250117C00450000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 76.80 | 72.60 | 76.00 | 0.00 | - | 2 | 459 | 42.11% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 93.00 | 81.10 | 84.95 | 0.00 | - | 1 | 11 | 42.93% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 96.50 | 90.10 | 94.00 | 0.00 | - | 1 | 24 | 42.50% |
| ADBE260116C00450000 | 2024-05-16 10:19AM EDT | 2026-01-16 | 122.50 | 112.55 | 118.05 | 0.00 | - | 2 | 15 | 44.83% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00450000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 148.00 | 139.05 | 147.90 | 0.00 | - | 1 | 11 | 46.61% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00450000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.45 | 0.35 | 0.45 | +0.02 | +4.65% | 179 | 451 | 25.88% |
| ADBE240607P00450000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 1.47 | 1.33 | 1.59 | +0.40 | +37.38% | 32 | 320 | 25.54% |
| ADBE240614P00450000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 8.90 | 7.45 | 9.30 | +1.15 | +14.84% | 44 | 148 | 43.90% |
| ADBE240621P00450000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 10.21 | 9.45 | 10.20 | +2.01 | +24.51% | 38 | 2,098 | 40.03% |
| ADBE240628P00450000 | 2024-05-24 3:47PM EDT | 2024-06-28 | 10.90 | 9.15 | 12.45 | +0.90 | +9.00% | 4 | 110 | 40.20% |
| ADBE240719P00450000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 13.50 | 12.10 | 13.70 | +1.79 | +15.29% | 45 | 1,534 | 33.69% |
| ADBE240816P00450000 | 2024-05-24 2:21PM EDT | 2024-08-16 | 15.32 | 14.90 | 17.10 | +2.52 | +19.69% | 3 | 790 | 31.66% |
| ADBE240920P00450000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 21.70 | 21.85 | 22.50 | +0.50 | +2.36% | 6 | 1,705 | 32.03% |
| ADBE241018P00450000 | 2024-05-24 10:25AM EDT | 2024-10-18 | 24.74 | 24.15 | 25.20 | +0.94 | +3.95% | 3 | 805 | 31.24% |
| ADBE241220P00450000 | 2024-05-23 3:54PM EDT | 2024-12-20 | 29.55 | 30.75 | 32.00 | 0.00 | - | 9 | 266 | 31.18% |
| ADBE250117P00450000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 33.70 | 32.60 | 33.85 | +4.30 | +14.63% | 2 | 1,606 | 30.58% |
| ADBE250321P00450000 | 2024-05-23 10:40AM EDT | 2025-03-21 | 33.37 | 37.65 | 39.50 | 0.00 | - | 2 | 170 | 30.67% |
| ADBE250620P00450000 | 2024-05-22 3:52PM EDT | 2025-06-20 | 44.57 | 42.90 | 44.70 | +3.21 | +7.76% | 25 | 377 | 29.67% |
| ADBE260116P00450000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 53.55 | 53.60 | 56.75 | 0.00 | - | 6 | 366 | 29.18% |
| ADBE260618P00450000 | 2024-05-14 3:09PM EDT | 2026-06-18 | 62.10 | 57.00 | 67.00 | 0.00 | - | - | 18 | 30.04% |
| ADBE261218P00450000 | 2024-05-23 3:29PM EDT | 2026-12-18 | 66.50 | 64.00 | 71.90 | 0.00 | - | 15 | 130 | 28.67% |
© 2024 Yahoo. All rights reserved.