Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00250000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 242.22 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 270.50 | 240.45 | 247.25 | 0.00 | - | 1 | 17 | 67.25% |
| ADBE250620C00250000 | 2024-05-09 10:31AM EDT | 2025-06-20 | 254.56 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| ADBE260116C00250000 | 2024-04-30 11:43AM EDT | 2026-01-16 | 247.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 2026-12-18 | 263.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00250000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
| ADBE240719P00250000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADBE240920P00250000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| ADBE241018P00250000 | 2024-04-10 12:41PM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE241220P00250000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250117P00250000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 12.50% |
| ADBE250321P00250000 | 2024-04-19 2:38PM EDT | 2025-03-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| ADBE250620P00250000 | 2024-05-09 11:47AM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 12.50% |
| ADBE260116P00250000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 12.50% |
| ADBE260618P00250000 | 2024-04-29 2:19PM EDT | 2026-06-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| ADBE261218P00250000 | 2024-05-09 3:16PM EDT | 2026-12-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
© 2024 Yahoo. All rights reserved.