Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00280000 | 2024-04-30 12:37PM EDT | 2024-05-17 | 190.19 | 198.75 | 206.60 | 0.00 | - | 1 | 1 | 175.20% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 2024-06-21 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 0.00% |
| ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 2025-01-17 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 144.24% |
| ADBE250321C00280000 | 2024-05-01 9:37AM EDT | 2025-03-21 | 201.16 | 215.05 | 224.00 | 0.00 | - | 1 | 2 | 59.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00280000 | 2024-04-08 2:50PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.67 | 0.00 | - | - | 2 | 171.97% |
| ADBE240621P00280000 | 2024-05-09 10:05AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.13 | -0.13 | -52.00% | 4 | 204 | 61.52% |
| ADBE240719P00280000 | 2024-04-16 10:48AM EDT | 2024-07-19 | 0.55 | 0.08 | 1.84 | 0.00 | - | 1 | 5 | 63.40% |
| ADBE240816P00280000 | 2024-04-12 11:46AM EDT | 2024-08-16 | 0.62 | 0.13 | 4.00 | 0.00 | - | 1 | 11 | 61.37% |
| ADBE240920P00280000 | 2024-04-29 3:41PM EDT | 2024-09-20 | 0.94 | 0.46 | 1.05 | 0.00 | - | 1 | 35 | 46.68% |
| ADBE241018P00280000 | 2024-05-01 2:51PM EDT | 2024-10-18 | 1.32 | 0.75 | 1.40 | 0.00 | - | 2 | 8 | 44.56% |
| ADBE241220P00280000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 2.47 | 1.67 | 2.61 | 0.00 | - | 2 | 14 | 42.53% |
| ADBE250117P00280000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 2.42 | 2.14 | 3.05 | 0.00 | - | 2 | 397 | 41.43% |
| ADBE250321P00280000 | 2024-03-18 2:57PM EDT | 2025-03-21 | 4.10 | 1.60 | 6.00 | 0.00 | - | 4 | 4 | 43.42% |
| ADBE250620P00280000 | 2024-04-23 3:22PM EDT | 2025-06-20 | 6.00 | 0.29 | 9.00 | 0.00 | - | 1 | 32 | 42.72% |
| ADBE260116P00280000 | 2024-04-26 9:36AM EDT | 2026-01-16 | 9.25 | 8.20 | 11.00 | 0.00 | - | 2 | 80 | 36.83% |
| ADBE261218P00280000 | 2024-03-15 12:58PM EDT | 2026-12-18 | 17.00 | 13.20 | 20.80 | 0.00 | - | - | 10 | 36.83% |
© 2024 Yahoo. All rights reserved.