Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 0.00% |
| ADBE240621C00410000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 79.35 | 81.30 | 85.30 | +13.88 | +21.20% | 1 | 66 | 53.71% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 85.55 | 87.55 | 0.00 | - | 3 | 9 | 46.63% |
| ADBE240816C00410000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 90.34 | 89.05 | 91.15 | +7.24 | +8.71% | 1 | 8 | 44.93% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 94.75 | 97.60 | 0.00 | - | 1 | 12 | 46.18% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 98.15 | 101.25 | 0.00 | - | - | 2 | 45.74% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 107.30 | 110.20 | 0.00 | - | 1 | 7 | 46.27% |
| ADBE250117C00410000 | 2024-05-01 9:35AM EDT | 2025-01-17 | 93.55 | 108.90 | 111.65 | 0.00 | - | 14 | 524 | 44.78% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 39.53% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 124.85 | 129.85 | 0.00 | - | 1 | 9 | 46.08% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 43.41% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 52.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00410000 | 2024-05-01 2:54PM EDT | 2024-05-10 | 0.11 | 0.02 | 0.18 | 0.00 | - | 14 | 273 | 56.45% |
| ADBE240517P00410000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.19 | -0.05 | -25.00% | 29 | 782 | 41.70% |
| ADBE240524P00410000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 0.61 | 0.11 | 0.37 | 0.00 | - | 2 | 12 | 37.21% |
| ADBE240531P00410000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 0.80 | 0.17 | 0.84 | 0.00 | - | 8 | 205 | 37.06% |
| ADBE240621P00410000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.37 | 3.30 | 3.50 | -1.23 | -26.74% | 15 | 1,657 | 39.00% |
| ADBE240719P00410000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 5.15 | 5.00 | 5.20 | -1.80 | -25.90% | 5 | 97 | 34.98% |
| ADBE240816P00410000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 7.11 | 6.80 | 7.05 | -2.23 | -23.88% | 4 | 50 | 33.17% |
| ADBE240920P00410000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 14.00 | 9.20 | 11.10 | 0.00 | - | 10 | 192 | 34.15% |
| ADBE241018P00410000 | 2024-05-01 12:07PM EDT | 2024-10-18 | 16.65 | 12.40 | 12.85 | 0.00 | - | 4 | 187 | 33.15% |
| ADBE241220P00410000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 22.34 | 17.55 | 18.15 | 0.00 | - | 2 | 81 | 33.08% |
| ADBE250117P00410000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 18.90 | 18.10 | 19.50 | -2.10 | -10.00% | 19 | 666 | 32.35% |
| ADBE250321P00410000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 26.15 | 22.45 | 23.95 | 0.00 | - | 1 | 188 | 32.22% |
| ADBE250620P00410000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 31.75 | 27.50 | 29.10 | 0.00 | - | 3 | 147 | 31.62% |
| ADBE260116P00410000 | 2024-05-01 11:39AM EDT | 2026-01-16 | 42.11 | 34.75 | 38.70 | 0.00 | - | 1 | 158 | 30.42% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 53.35 | 43.70 | 52.75 | 0.00 | - | 1 | 31 | 29.90% |
© 2024 Yahoo. All rights reserved.