Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-05-07 1:20PM EDT | 2024-06-21 | 198.17 | 183.25 | 187.60 | 0.00 | - | 20 | 30 | 78.93% |
| ADBE240719C00300000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 179.40 | 185.05 | 188.75 | 0.00 | - | 1 | 2 | 70.07% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 2025-01-17 | 191.48 | 195.50 | 200.50 | 0.00 | - | 1 | 196 | 56.41% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 2025-06-20 | 213.03 | 207.00 | 213.65 | 0.00 | - | 1 | 10 | 56.42% |
| ADBE260116C00300000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 230.55 | 217.90 | 222.90 | 0.00 | - | 1 | 12 | 52.91% |
| ADBE261218C00300000 | 2024-04-30 3:05PM EDT | 2026-12-18 | 225.55 | 233.00 | 243.00 | 0.00 | - | 1 | 5 | 51.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00300000 | 2024-05-09 10:58AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.66 | 0.00 | - | 1 | 55 | 142.87% |
| ADBE240621P00300000 | 2024-05-07 9:55AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.79 | 0.00 | - | 20 | 334 | 63.67% |
| ADBE240719P00300000 | 2024-05-08 10:49AM EDT | 2024-07-19 | 0.30 | 0.01 | 0.53 | 0.00 | - | 4 | 177 | 51.22% |
| ADBE240816P00300000 | 2024-04-29 11:40AM EDT | 2024-08-16 | 0.77 | 0.33 | 0.77 | 0.00 | - | 5 | 1,373 | 45.90% |
| ADBE240920P00300000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 1.06 | 0.82 | 1.37 | 0.00 | - | 6 | 95 | 43.46% |
| ADBE241018P00300000 | 2024-04-25 10:23AM EDT | 2024-10-18 | 2.10 | 1.21 | 1.82 | 0.00 | - | 1 | 15 | 41.66% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 2024-12-20 | 4.00 | 2.59 | 3.40 | 0.00 | - | 2 | 81 | 40.26% |
| ADBE250117P00300000 | 2024-05-09 11:57AM EDT | 2025-01-17 | 3.50 | 3.10 | 3.85 | 0.00 | - | 1 | 1,423 | 39.06% |
| ADBE250321P00300000 | 2024-05-09 1:42PM EDT | 2025-03-21 | 4.50 | 4.40 | 4.90 | 0.00 | - | 1 | 32 | 37.04% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 6.86 | 6.60 | 7.50 | -1.39 | -16.85% | 1 | 39 | 36.52% |
| ADBE260116P00300000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 12.00 | 11.45 | 12.70 | 0.00 | - | 4 | 127 | 34.83% |
| ADBE260618P00300000 | 2024-05-09 1:50PM EDT | 2026-06-18 | 15.11 | 13.75 | 16.50 | 0.00 | - | 1 | 7 | 34.13% |
| ADBE261218P00300000 | 2024-05-09 1:53PM EDT | 2026-12-18 | 18.40 | 17.05 | 20.05 | 0.00 | - | 1 | 30 | 32.98% |
© 2024 Yahoo. All rights reserved.