Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00620000 | 2024-05-21 12:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 318.95% |
| ADBE240621C00620000 | 2024-05-24 3:18PM EDT | 2024-06-21 | 0.48 | 0.20 | 1.02 | -0.01 | -2.04% | 23 | 872 | 51.29% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 1.49 | 0.16 | 4.30 | 0.00 | - | 1 | 1 | 53.58% |
| ADBE240719C00620000 | 2024-05-24 11:49AM EDT | 2024-07-19 | 1.03 | 0.49 | 1.00 | -0.42 | -28.97% | 1 | 191 | 36.45% |
| ADBE240816C00620000 | 2024-05-22 10:26AM EDT | 2024-08-16 | 2.09 | 1.51 | 2.13 | 0.00 | - | 2 | 213 | 34.53% |
| ADBE240920C00620000 | 2024-05-22 2:00PM EDT | 2024-09-20 | 4.20 | 3.60 | 4.10 | -0.45 | -9.68% | 3 | 73 | 33.78% |
| ADBE241018C00620000 | 2024-05-23 10:32AM EDT | 2024-10-18 | 7.50 | 5.35 | 5.85 | 0.00 | - | 1 | 32 | 33.41% |
| ADBE241220C00620000 | 2024-05-20 1:37PM EDT | 2024-12-20 | 13.07 | 11.00 | 11.70 | 0.00 | - | 3 | 105 | 34.67% |
| ADBE250117C00620000 | 2024-05-23 2:53PM EDT | 2025-01-17 | 14.60 | 13.05 | 13.75 | 0.00 | - | 2 | 439 | 34.48% |
| ADBE250321C00620000 | 2024-05-23 1:42PM EDT | 2025-03-21 | 21.50 | 17.95 | 21.65 | 0.00 | - | 1 | 93 | 36.60% |
| ADBE250620C00620000 | 2024-05-17 9:43AM EDT | 2025-06-20 | 31.06 | 27.10 | 29.35 | 0.00 | - | 3 | 259 | 36.68% |
| ADBE260116C00620000 | 2024-05-17 1:42PM EDT | 2026-01-16 | 53.02 | 45.65 | 50.70 | 0.00 | - | 1 | 573 | 39.05% |
| ADBE261218C00620000 | 2024-05-21 2:32PM EDT | 2026-12-18 | 78.65 | 73.05 | 81.95 | 0.00 | - | 1 | 36 | 41.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00620000 | 2024-05-24 1:33PM EDT | 2024-06-21 | 140.25 | 143.00 | 147.10 | -1.25 | -0.88% | 3 | 9 | 61.37% |
| ADBE240719P00620000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 139.90 | 142.90 | 147.20 | 0.00 | - | 58 | 7 | 44.17% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 36.21% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 136.32 | 143.30 | 148.50 | 0.00 | - | 1 | 19 | 25.26% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 145.95 | 148.95 | 0.00 | - | 4 | 173 | 24.40% |
| ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 153.00 | 149.70 | 154.65 | 0.00 | - | 1 | 30 | 24.21% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 156.00 | 160.85 | 0.00 | - | 1 | 13 | 23.16% |
© 2024 Yahoo. All rights reserved.