Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 119.29 | 119.35 | 126.55 | 0.00 | - | 1 | 1 | 75.02% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 121.45 | 128.15 | 0.00 | - | 5 | 760 | 57.52% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 129.85 | 137.75 | 0.00 | - | 2 | 3 | 50.56% |
| ADBE250117C00360000 | 2024-04-30 10:09AM EDT | 2025-01-17 | 136.06 | 142.75 | 146.65 | 0.00 | - | 1 | 56 | 49.97% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 44.83% |
| ADBE250620C00360000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 168.43 | 157.40 | 160.65 | 0.00 | - | 100 | 101 | 49.37% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 169.50 | 172.70 | 178.30 | 0.00 | - | 1 | 9 | 49.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00360000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.05 | 0.00 | - | 4 | 60 | 69.92% |
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 0.49 | 0.01 | 0.52 | 0.00 | - | - | 2 | 65.43% |
| ADBE240531P00360000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.55 | 0.00 | 1.80 | 0.00 | - | - | 9 | 65.36% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.23 | 0.00 | - | 5 | 8 | 46.14% |
| ADBE240614P00360000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.65 | 0.00 | - | - | 1 | 48.32% |
| ADBE240621P00360000 | 2024-05-08 10:30AM EDT | 2024-06-21 | 0.64 | 0.43 | 0.75 | 0.00 | - | 1 | 1,481 | 45.29% |
| ADBE240719P00360000 | 2024-05-10 12:08PM EDT | 2024-07-19 | 1.30 | 1.08 | 1.56 | -0.12 | -8.45% | 1 | 42 | 40.41% |
| ADBE240816P00360000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 1.85 | 2.11 | 2.35 | 0.00 | - | 1 | 19 | 37.35% |
| ADBE240920P00360000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 3.80 | 3.90 | 5.60 | 0.00 | - | 7 | 38 | 40.08% |
| ADBE241018P00360000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 6.10 | 4.90 | 5.20 | 0.00 | - | 2 | 50 | 35.69% |
| ADBE241220P00360000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 8.35 | 8.15 | 8.55 | 0.00 | - | 5 | 75 | 35.24% |
| ADBE250117P00360000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 9.40 | 9.20 | 9.55 | +0.07 | +0.75% | 95 | 1,476 | 34.48% |
| ADBE250321P00360000 | 2024-05-07 3:11PM EDT | 2025-03-21 | 10.90 | 10.80 | 14.50 | 0.00 | - | 1 | 30 | 35.91% |
| ADBE250620P00360000 | 2024-04-22 12:59PM EDT | 2025-06-20 | 19.20 | 13.05 | 17.10 | 0.00 | - | 2 | 27 | 33.80% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 26.00 | 22.80 | 25.40 | 0.00 | - | 2 | 52 | 32.65% |
| ADBE260618P00360000 | 2024-04-29 9:42AM EDT | 2026-06-18 | 28.65 | 24.40 | 31.75 | 0.00 | - | - | 6 | 32.56% |
| ADBE261218P00360000 | 2024-04-30 9:59AM EDT | 2026-12-18 | 34.28 | 28.10 | 36.95 | 0.00 | - | 10 | 32 | 31.66% |
© 2024 Yahoo. All rights reserved.