Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 108.00 | 98.95 | 106.35 | +11.36 | +11.75% | 15 | 1 | 90.33% |
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 106.00 | 100.25 | 108.00 | +1.19 | +1.14% | 1 | 1 | 57.36% |
| ADBE240621C00380000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 105.40 | 102.15 | 109.95 | 0.00 | - | 11 | 84 | 55.49% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 104.85 | 112.65 | 0.00 | - | 2 | 13 | 50.12% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 107.65 | 115.45 | 0.00 | - | 1 | 1 | 54.44% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 114.45 | 117.35 | 0.00 | - | 7 | 9 | 49.30% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 48.04% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 46.28% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 126.15 | 130.70 | 0.00 | - | 36 | 62 | 47.92% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 43.57% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 44.96% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 160.00 | 164.40 | 0.00 | - | 2 | 4 | 48.22% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 51.02% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 82.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00380000 | 2024-05-09 1:42PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 134 | 73.05% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.01 | 1.72 | 0.00 | - | 1 | 5 | 71.05% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.05 | 1.32 | 0.00 | - | 1 | 3 | 54.93% |
| ADBE240607P00380000 | 2024-05-09 3:12PM EDT | 2024-06-07 | 0.17 | 0.05 | 2.09 | 0.00 | - | 2 | 2 | 51.32% |
| ADBE240614P00380000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 1.01 | 0.69 | 1.32 | 0.00 | - | 21 | 22 | 47.68% |
| ADBE240621P00380000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 1.15 | 0.97 | 1.30 | -0.02 | -1.71% | 17 | 512 | 43.29% |
| ADBE240719P00380000 | 2024-05-09 2:07PM EDT | 2024-07-19 | 2.22 | 2.15 | 2.34 | 0.00 | - | 1 | 122 | 37.95% |
| ADBE240816P00380000 | 2024-05-09 9:44AM EDT | 2024-08-16 | 3.20 | 3.35 | 3.55 | 0.00 | - | 1 | 74 | 35.54% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 5.90 | 6.20 | 0.00 | - | 1 | 730 | 35.79% |
| ADBE241018P00380000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 6.60 | 7.25 | 7.60 | 0.00 | - | 7 | 40 | 34.72% |
| ADBE241220P00380000 | 2024-05-09 12:09PM EDT | 2024-12-20 | 11.35 | 11.20 | 11.65 | 0.00 | - | 1 | 136 | 34.26% |
| ADBE250117P00380000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 11.63 | 12.40 | 12.85 | 0.00 | - | 4 | 540 | 33.54% |
| ADBE250321P00380000 | 2024-04-29 3:13PM EDT | 2025-03-21 | 17.95 | 15.00 | 16.65 | 0.00 | - | 2 | 136 | 33.36% |
| ADBE250620P00380000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 18.70 | 19.35 | 21.05 | 0.00 | - | 1 | 119 | 32.62% |
| ADBE260116P00380000 | 2024-05-07 10:22AM EDT | 2026-01-16 | 26.40 | 27.05 | 30.55 | 0.00 | - | 2 | 65 | 31.80% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 30.40 | 36.45 | 0.00 | - | - | 3 | 31.30% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 34.10 | 42.95 | 0.00 | - | 5 | 15 | 30.88% |
© 2024 Yahoo. All rights reserved.