Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM 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 | 2024-05-21 1:03PM EDT | 2024-05-24 | 1.35 | 1.35 | 1.49 | -2.15 | -61.25% | 1,053 | 699 | 27.52% |
| ADBE240531C00490000 | 2024-05-21 12:40PM EDT | 2024-05-31 | 3.65 | 3.50 | 3.70 | -2.35 | -39.17% | 83 | 321 | 25.03% |
| ADBE240607C00490000 | 2024-05-21 12:21PM EDT | 2024-06-07 | 6.45 | 5.70 | 6.00 | -2.35 | -26.70% | 40 | 299 | 25.65% |
| ADBE240614C00490000 | 2024-05-21 12:57PM EDT | 2024-06-14 | 16.35 | 16.20 | 17.20 | -1.97 | -10.75% | 1 | 102 | 45.00% |
| ADBE240621C00490000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 17.70 | 17.50 | 17.70 | -3.57 | -16.78% | 42 | 1,286 | 40.67% |
| ADBE240628C00490000 | 2024-05-21 10:06AM EDT | 2024-06-28 | 21.80 | 18.15 | 19.40 | +2.00 | +10.10% | 1 | 12 | 39.59% |
| ADBE240719C00490000 | 2024-05-21 12:35PM EDT | 2024-07-19 | 22.75 | 22.20 | 22.70 | -2.87 | -11.20% | 32 | 362 | 36.22% |
| ADBE240816C00490000 | 2024-05-21 11:18AM EDT | 2024-08-16 | 28.56 | 27.05 | 27.30 | -2.24 | -7.27% | 15 | 275 | 34.83% |
| ADBE240920C00490000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 36.30 | 35.30 | 35.85 | -3.35 | -8.45% | 3 | 181 | 37.19% |
| ADBE241018C00490000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 43.44 | 39.60 | 40.20 | 0.00 | - | 22 | 365 | 37.11% |
| ADBE241220C00490000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 53.50 | 49.95 | 51.10 | 0.00 | - | 1 | 44 | 38.64% |
| ADBE250117C00490000 | 2024-05-21 10:33AM EDT | 2025-01-17 | 55.70 | 53.70 | 54.80 | -3.30 | -5.59% | 4 | 277 | 38.73% |
| ADBE250321C00490000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 67.15 | 62.50 | 64.20 | 0.00 | - | 6 | 41 | 39.91% |
| ADBE250620C00490000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 77.45 | 73.20 | 75.05 | 0.00 | - | 1 | 81 | 40.54% |
| ADBE260116C00490000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 100.98 | 96.20 | 99.05 | 0.00 | - | 1 | 37 | 42.72% |
| ADBE260618C00490000 | 2024-05-21 12:44PM EDT | 2026-06-18 | 112.60 | 110.30 | 115.75 | +0.03 | +0.03% | 41 | 944 | 44.45% |
| ADBE261218C00490000 | 2024-05-17 3:11PM EDT | 2026-12-18 | 131.00 | 123.05 | 130.00 | 0.00 | - | 1 | 30 | 44.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00490000 | 2024-05-21 11:55AM EDT | 2024-05-24 | 11.30 | 12.30 | 13.05 | +3.10 | +37.80% | 10 | 182 | 23.62% |
| ADBE240531P00490000 | 2024-05-20 9:50AM EDT | 2024-05-31 | 12.80 | 13.50 | 14.85 | 0.00 | - | 1 | 180 | 21.72% |
| ADBE240607P00490000 | 2024-05-21 11:20AM EDT | 2024-06-07 | 14.05 | 15.85 | 16.80 | +1.00 | +7.66% | 7 | 215 | 22.35% |
| ADBE240614P00490000 | 2024-05-21 12:52PM EDT | 2024-06-14 | 26.30 | 25.70 | 26.35 | +3.25 | +14.29% | 18 | 68 | 39.07% |
| ADBE240621P00490000 | 2024-05-21 11:57AM EDT | 2024-06-21 | 26.90 | 26.65 | 27.65 | +2.85 | +11.85% | 17 | 2,468 | 36.88% |
| ADBE240628P00490000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 24.80 | 26.85 | 28.55 | 0.00 | - | 1 | 5 | 34.87% |
| ADBE240719P00490000 | 2024-05-21 12:53PM EDT | 2024-07-19 | 30.10 | 29.85 | 30.55 | +1.50 | +5.24% | 18 | 777 | 30.73% |
| ADBE240816P00490000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 30.50 | 32.70 | 33.25 | +0.15 | +0.49% | 12 | 511 | 28.28% |
| ADBE240920P00490000 | 2024-05-16 11:23AM EDT | 2024-09-20 | 36.38 | 38.40 | 39.00 | -1.12 | -2.99% | 2 | 101 | 29.14% |
| ADBE241018P00490000 | 2024-05-20 2:20PM EDT | 2024-10-18 | 39.45 | 40.90 | 41.60 | 0.00 | - | 10 | 228 | 28.42% |
| ADBE241220P00490000 | 2024-05-21 9:32AM EDT | 2024-12-20 | 46.17 | 47.40 | 48.65 | -0.57 | -1.22% | 1 | 140 | 28.71% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 49.20 | 49.50 | 50.40 | 0.00 | - | 90 | 3,363 | 28.13% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 54.55 | 55.70 | 0.00 | - | 1 | 135 | 28.10% |
| ADBE250620P00490000 | 2024-05-16 1:20PM EDT | 2025-06-20 | 59.30 | 60.15 | 61.50 | 0.00 | - | 70 | 414 | 27.59% |
| ADBE260116P00490000 | 2024-05-15 9:49AM EDT | 2026-01-16 | 73.10 | 71.60 | 73.90 | 0.00 | - | 1 | 135 | 27.37% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 77.25 | 84.85 | 0.00 | - | 1 | 13 | 28.48% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 81.70 | 81.00 | 89.95 | 0.00 | - | 20 | 66 | 27.25% |
© 2024 Yahoo. All rights reserved.