Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-29 2:05PM EDT | 2024-05-17 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00430000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 50.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00430000 | 2024-05-03 3:37PM EDT | 2024-06-14 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00430000 | 2024-05-09 11:41AM EDT | 2024-06-21 | 63.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 41.14% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 46.58% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 43.11% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00430000 | 2024-05-09 3:33PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ADBE240517P00430000 | 2024-05-09 11:38AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE240524P00430000 | 2024-05-09 10:04AM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531P00430000 | 2024-05-09 11:00AM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240607P00430000 | 2024-05-09 12:01PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADBE240614P00430000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240621P00430000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 5.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADBE240719P00430000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240816P00430000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240920P00430000 | 2024-05-08 10:17AM EDT | 2024-09-20 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241018P00430000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 17.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241220P00430000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250117P00430000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321P00430000 | 2024-05-08 10:16AM EDT | 2025-03-21 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00430000 | 2024-05-07 2:34PM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.