Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00475000 | 2024-05-06 3:22PM EDT | 2024-05-10 | 19.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADBE240517C00475000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 22.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240524C00475000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 19.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE240531C00475000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240607C00475000 | 2024-05-06 3:02PM EDT | 2024-06-07 | 27.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614C00475000 | 2024-05-03 1:13PM EDT | 2024-06-14 | 31.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00475000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ADBE240719C00475000 | 2024-05-03 12:52PM EDT | 2024-07-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920C00475000 | 2024-05-02 9:51AM EDT | 2024-09-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00475000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| ADBE240517P00475000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| ADBE240524P00475000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ADBE240531P00475000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 5.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADBE240607P00475000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 7.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADBE240614P00475000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240621P00475000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADBE240719P00475000 | 2024-05-06 11:03AM EDT | 2024-07-19 | 19.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE240920P00475000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.