Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00470000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 4.30 | 3.60 | 4.75 | +1.24 | +40.52% | 251 | 241 | 29.72% |
| ADBE240510C00470000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 11.70 | 7.85 | 8.65 | +5.10 | +77.27% | 106 | 151 | 28.86% |
| ADBE240517C00470000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 15.30 | 9.55 | 11.55 | +5.35 | +53.77% | 170 | 558 | 29.31% |
| ADBE240524C00470000 | 2024-05-01 1:42PM EDT | 2024-05-24 | 15.00 | 11.85 | 13.95 | +2.32 | +18.30% | 98 | 38 | 29.67% |
| ADBE240531C00470000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 17.58 | 13.55 | 15.85 | +4.48 | +34.20% | 20 | 465 | 29.58% |
| ADBE240607C00470000 | 2024-05-01 12:29PM EDT | 2024-06-07 | 16.45 | 16.05 | 18.00 | +1.45 | +9.67% | 4 | 4 | 30.28% |
| ADBE240621C00470000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 27.19 | 26.80 | 27.20 | +2.19 | +8.76% | 41 | 296 | 38.92% |
| ADBE240719C00470000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 33.13 | 31.05 | 33.35 | +3.05 | +10.14% | 17 | 212 | 38.41% |
| ADBE240816C00470000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 36.07 | 35.05 | 36.75 | -2.53 | -6.55% | 4 | 88 | 36.41% |
| ADBE240920C00470000 | 2024-04-30 3:31PM EDT | 2024-09-20 | 41.85 | 42.80 | 44.90 | -1.15 | -2.67% | 1 | 62 | 38.63% |
| ADBE241018C00470000 | 2024-05-01 10:02AM EDT | 2024-10-18 | 44.47 | 46.75 | 49.10 | -2.33 | -4.98% | 7 | 38 | 38.63% |
| ADBE241220C00470000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 61.30 | 57.35 | 61.50 | -2.29 | -3.60% | 1 | 61 | 41.37% |
| ADBE250117C00470000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 66.30 | 60.65 | 62.85 | +5.33 | +8.74% | 74 | 469 | 39.96% |
| ADBE250321C00470000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 68.90 | 68.90 | 75.00 | 0.00 | - | 5 | 34 | 42.87% |
| ADBE250620C00470000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 80.65 | 79.60 | 81.75 | +0.30 | +0.37% | 1 | 31 | 41.34% |
| ADBE260116C00470000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 106.00 | 100.30 | 103.00 | -3.02 | -2.77% | 1 | 19 | 42.63% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 125.20 | 133.95 | -1.90 | -1.49% | 13 | 19 | 45.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00470000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 4.80 | 3.40 | 5.85 | -4.30 | -47.25% | 226 | 414 | 32.61% |
| ADBE240510P00470000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 7.10 | 7.90 | 9.70 | -2.95 | -29.35% | 73 | 174 | 30.29% |
| ADBE240517P00470000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 10.50 | 9.10 | 11.00 | -3.45 | -24.73% | 105 | 872 | 26.45% |
| ADBE240524P00470000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 11.09 | 12.00 | 14.05 | -3.00 | -21.29% | 7 | 98 | 28.61% |
| ADBE240531P00470000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 11.61 | 13.05 | 15.45 | -3.64 | -23.87% | 138 | 102 | 27.74% |
| ADBE240607P00470000 | 2024-05-01 11:04AM EDT | 2024-06-07 | 17.83 | 14.85 | 15.70 | +2.63 | +17.30% | 1 | 10 | 25.47% |
| ADBE240621P00470000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 23.80 | 23.75 | 24.20 | -2.75 | -10.36% | 246 | 1,147 | 33.81% |
| ADBE240719P00470000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 25.52 | 26.70 | 28.30 | -1.15 | -4.31% | 34 | 403 | 31.95% |
| ADBE240816P00470000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 30.27 | 29.80 | 30.25 | +0.42 | +1.41% | 11 | 124 | 29.42% |
| ADBE240920P00470000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 33.80 | 35.05 | 37.15 | +3.87 | +12.93% | 15 | 194 | 31.47% |
| ADBE241018P00470000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 37.25 | 37.30 | 39.40 | 0.00 | - | 1 | 132 | 30.55% |
| ADBE241220P00470000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 40.94 | 43.75 | 46.00 | -3.56 | -8.00% | 5 | 92 | 30.54% |
| ADBE250117P00470000 | 2024-05-01 1:54PM EDT | 2025-01-17 | 46.25 | 45.60 | 47.95 | +2.07 | +4.69% | 62 | 424 | 30.10% |
| ADBE250321P00470000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 51.20 | 49.70 | 52.40 | +4.80 | +10.34% | 1 | 55 | 29.57% |
| ADBE250620P00470000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 55.80 | 53.55 | 59.95 | 0.00 | - | 2 | 109 | 29.96% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 64.70 | 66.65 | +3.35 | +5.29% | 1 | 187 | 27.20% |
| ADBE261218P00470000 | 2024-05-01 2:14PM EDT | 2026-12-18 | 78.00 | 73.95 | 79.45 | +3.00 | +4.00% | 7 | 31 | 26.24% |
© 2024 Yahoo. All rights reserved.