Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00480000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.21 | 1.09 | 1.33 | +0.31 | +34.44% | 577 | 713 | 28.65% |
| ADBE240510C00480000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.20 | 3.20 | 4.45 | +0.80 | +23.53% | 149 | 204 | 27.92% |
| ADBE240517C00480000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 6.95 | 6.60 | 7.05 | +1.15 | +19.83% | 277 | 1,377 | 28.36% |
| ADBE240524C00480000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 9.59 | 7.45 | 9.35 | +1.37 | +16.67% | 40 | 38 | 28.88% |
| ADBE240531C00480000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 12.18 | 9.25 | 11.10 | +3.40 | +38.72% | 51 | 34 | 28.71% |
| ADBE240621C00480000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 24.65 | 22.10 | 22.45 | +3.45 | +16.27% | 115 | 800 | 38.40% |
| ADBE240719C00480000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 28.00 | 26.70 | 27.05 | +3.25 | +13.13% | 22 | 449 | 36.22% |
| ADBE240816C00480000 | 2024-05-01 11:49AM EDT | 2024-08-16 | 30.10 | 31.35 | 31.60 | -0.95 | -3.06% | 9 | 106 | 35.64% |
| ADBE240920C00480000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 38.82 | 39.30 | 39.60 | -4.78 | -10.96% | 16 | 53 | 37.80% |
| ADBE241018C00480000 | 2024-04-25 1:45PM EDT | 2024-10-18 | 45.56 | 43.15 | 44.05 | 0.00 | - | 2 | 31 | 38.04% |
| ADBE241220C00480000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 59.00 | 53.20 | 56.30 | 0.00 | - | 2 | 29 | 40.70% |
| ADBE250117C00480000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 53.95 | 55.60 | 58.00 | -2.85 | -5.02% | 3 | 516 | 39.54% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 66.00 | 65.00 | 67.25 | 0.00 | - | 1 | 15 | 40.78% |
| ADBE250620C00480000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 75.78 | 74.70 | 76.85 | -1.21 | -1.57% | 1 | 107 | 40.90% |
| ADBE260116C00480000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.00 | 95.60 | 98.35 | 0.00 | - | 5 | 48 | 42.28% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 107.50 | 114.15 | 0.00 | - | 2 | 3 | 43.88% |
| ADBE261218C00480000 | 2024-04-30 2:17PM EDT | 2026-12-18 | 123.35 | 120.20 | 129.85 | 0.00 | - | 3 | 17 | 44.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00480000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 8.25 | 11.35 | 11.85 | -6.35 | -43.49% | 102 | 290 | 27.88% |
| ADBE240510P00480000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 11.20 | 13.55 | 14.95 | -5.45 | -32.73% | 75 | 111 | 27.53% |
| ADBE240517P00480000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 14.65 | 15.35 | 17.25 | -5.73 | -28.12% | 93 | 1,293 | 27.30% |
| ADBE240524P00480000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 13.45 | 17.05 | 19.50 | -1.30 | -8.81% | 3 | 56 | 27.89% |
| ADBE240531P00480000 | 2024-04-30 12:07PM EDT | 2024-05-31 | 19.47 | 17.05 | 19.55 | 0.00 | - | 2 | 23 | 24.64% |
| ADBE240607P00480000 | 2024-05-01 12:43PM EDT | 2024-06-07 | 22.47 | 20.10 | 21.15 | +4.24 | +23.26% | 10 | 20 | 24.99% |
| ADBE240621P00480000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 25.50 | 29.05 | 29.35 | -5.27 | -17.13% | 417 | 1,783 | 33.14% |
| ADBE240719P00480000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 32.96 | 32.15 | 32.55 | -3.04 | -8.44% | 3 | 368 | 30.39% |
| ADBE240816P00480000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 35.37 | 34.80 | 35.40 | +2.07 | +6.22% | 11 | 915 | 28.96% |
| ADBE240920P00480000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 43.70 | 40.30 | 40.80 | +7.20 | +19.73% | 8 | 314 | 29.78% |
| ADBE241018P00480000 | 2024-05-01 9:50AM EDT | 2024-10-18 | 46.57 | 41.70 | 44.05 | +7.02 | +17.75% | 1 | 65 | 29.78% |
| ADBE241220P00480000 | 2024-04-26 3:04PM EDT | 2024-12-20 | 45.65 | 48.75 | 50.70 | 0.00 | - | 95 | 146 | 29.89% |
| ADBE250117P00480000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 51.55 | 47.70 | 52.60 | -0.55 | -1.06% | 66 | 865 | 29.45% |
| ADBE250321P00480000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 56.10 | 54.20 | 56.00 | -1.48 | -2.57% | 3 | 126 | 28.37% |
| ADBE250620P00480000 | 2024-04-29 11:58AM EDT | 2025-06-20 | 56.50 | 59.10 | 63.45 | 0.00 | - | 2 | 442 | 28.81% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 69.25 | 71.40 | 0.00 | - | 5 | 71 | 26.75% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 74.65 | 80.40 | 0.00 | - | 1 | 4 | 27.30% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 82.84 | 78.55 | 86.95 | 0.00 | - | 8 | 53 | 26.76% |
© 2024 Yahoo. All rights reserved.