Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00515000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 31 | 5,919 | 55.47% |
| ADBE240517C00515000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.41 | 0.36 | 0.46 | -0.63 | -60.58% | 270 | 1,664 | 27.27% |
| ADBE240524C00515000 | 2024-05-09 2:12PM EDT | 2024-05-24 | 1.48 | 1.00 | 1.50 | -1.08 | -42.19% | 17 | 119 | 26.61% |
| ADBE240531C00515000 | 2024-05-09 12:50PM EDT | 2024-05-31 | 2.70 | 1.98 | 2.40 | -1.10 | -28.95% | 9 | 123 | 25.41% |
| ADBE240607C00515000 | 2024-05-09 12:11PM EDT | 2024-06-07 | 4.00 | 2.97 | 3.90 | -2.07 | -34.10% | 11 | 69 | 26.34% |
| ADBE240614C00515000 | 2024-05-09 10:56AM EDT | 2024-06-14 | 12.39 | 9.75 | 12.65 | -1.26 | -9.23% | 1 | 30 | 41.07% |
| ADBE240621C00515000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 12.35 | 11.90 | 12.50 | -2.68 | -17.83% | 22 | 171 | 37.33% |
| ADBE240719C00515000 | 2024-05-09 2:57PM EDT | 2024-07-19 | 16.75 | 15.65 | 16.80 | -5.70 | -25.39% | 3 | 182 | 34.52% |
| ADBE240920C00515000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 30.60 | 27.20 | 29.10 | -5.80 | -15.93% | 2 | 59 | 36.05% |
| ADBE241018C00515000 | 2024-05-08 10:46AM EDT | 2024-10-18 | 39.87 | 31.55 | 33.25 | 0.00 | - | 1 | 17 | 36.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00515000 | 2024-05-08 12:38PM EDT | 2024-05-10 | 22.14 | 29.00 | 36.75 | 0.00 | - | 1 | 2 | 79.30% |
| ADBE240517P00515000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 32.53 | 30.00 | 35.35 | +5.98 | +22.52% | 50 | 249 | 45.51% |
| ADBE240524P00515000 | 2024-05-07 10:06AM EDT | 2024-05-24 | 24.41 | 32.15 | 36.40 | 0.00 | - | 3 | 50 | 37.18% |
| ADBE240531P00515000 | 2024-05-08 12:02PM EDT | 2024-05-31 | 25.08 | 31.65 | 34.75 | 0.00 | - | 2 | 17 | 25.42% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 24.91 | 33.05 | 35.50 | 0.00 | - | 1 | 2 | 24.33% |
| ADBE240621P00515000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 41.05 | 41.00 | 42.45 | +2.94 | +7.71% | 4 | 31 | 33.27% |
| ADBE240719P00515000 | 2024-05-09 1:43PM EDT | 2024-07-19 | 44.35 | 44.05 | 45.25 | -1.83 | -3.96% | 18 | 123 | 29.58% |
| ADBE240920P00515000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 49.20 | 50.35 | 52.95 | 0.00 | - | 1 | 138 | 28.57% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 52.70 | 55.35 | 0.00 | - | 3 | 46 | 27.93% |
© 2024 Yahoo. All rights reserved.