Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00260000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 232.32 | 221.85 | 226.45 | 0.00 | - | 1 | 26 | 71.97% |
| ADBE240719C00260000 | 2024-04-19 10:37AM EDT | 2024-07-19 | 212.20 | 223.70 | 227.55 | 0.00 | - | 1 | 1 | 77.54% |
| ADBE241220C00260000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 248.50 | 221.00 | 226.10 | 0.00 | - | 1 | 2 | 45.61% |
| ADBE250117C00260000 | 2023-12-01 12:42PM EDT | 2025-01-17 | 362.49 | 348.05 | 356.00 | 0.00 | - | 1 | 12 | 209.35% |
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 229.00 | 233.00 | 242.00 | 0.00 | - | 5 | 5 | 60.86% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 2026-01-16 | 246.50 | 247.10 | 256.00 | 0.00 | - | 15 | 18 | 56.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00260000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 41 | 68.46% |
| ADBE240719P00260000 | 2024-04-23 10:01AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.21 | 0.00 | - | - | 1 | 53.52% |
| ADBE240816P00260000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 0.40 | 0.01 | 0.91 | 0.00 | - | - | 1 | 53.83% |
| ADBE240920P00260000 | 2024-05-06 1:10PM EDT | 2024-09-20 | 0.75 | 0.01 | 1.24 | 0.00 | - | 35 | 36 | 53.76% |
| ADBE241018P00260000 | 2024-05-01 2:51PM EDT | 2024-10-18 | 0.93 | 0.38 | 0.99 | 0.00 | - | 2 | 3 | 47.12% |
| ADBE241220P00260000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 1.81 | 1.09 | 1.84 | 0.00 | - | 2 | 5 | 44.48% |
| ADBE250117P00260000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 1.74 | 1.33 | 2.13 | 0.00 | - | 1 | 329 | 43.11% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 4.35 | 0.00 | 8.50 | 0.00 | - | 5 | 5 | 53.03% |
| ADBE250620P00260000 | 2024-04-22 12:11PM EDT | 2025-06-20 | 4.70 | 0.01 | 10.00 | 0.00 | - | 6 | 22 | 48.94% |
| ADBE260116P00260000 | 2024-04-01 2:39PM EDT | 2026-01-16 | 7.40 | 3.20 | 8.35 | 0.00 | - | 1 | 68 | 37.77% |
| ADBE260618P00260000 | 2024-04-24 12:51PM EDT | 2026-06-18 | 10.00 | 8.10 | 10.65 | 0.00 | - | 20 | 21 | 36.25% |
| ADBE261218P00260000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 13.90 | 8.75 | 14.65 | 0.00 | - | 1 | 5 | 36.00% |
© 2024 Yahoo. All rights reserved.