Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00485000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 1,122 | 482 | 5.27% |
| ADBE240517C00485000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 6.15 | 5.95 | 6.55 | 0.00 | - | 566 | 1,006 | 27.41% |
| ADBE240524C00485000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 9.70 | 7.65 | 9.65 | +0.35 | +3.74% | 244 | 82 | 28.00% |
| ADBE240531C00485000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 10.60 | 10.60 | 11.55 | -0.45 | -4.07% | 79 | 69 | 27.15% |
| ADBE240607C00485000 | 2024-05-10 10:22AM EDT | 2024-06-07 | 14.25 | 13.05 | 13.95 | +0.67 | +4.93% | 8 | 35 | 28.08% |
| ADBE240614C00485000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 22.25 | 22.45 | 23.55 | -1.25 | -5.32% | 10 | 47 | 41.09% |
| ADBE240621C00485000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 24.40 | 23.90 | 24.30 | +0.25 | +1.04% | 112 | 574 | 38.73% |
| ADBE240719C00485000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 30.55 | 29.00 | 29.45 | +1.30 | +4.44% | 10 | 66 | 36.21% |
| ADBE240920C00485000 | 2024-05-10 10:50AM EDT | 2024-09-20 | 43.50 | 42.70 | 43.25 | +1.10 | +2.59% | 2 | 44 | 38.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00485000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 6.25 | 0.80 | 5.40 | +2.05 | +48.81% | 256 | 338 | 38.57% |
| ADBE240517P00485000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 8.10 | 8.15 | 10.10 | -0.15 | -1.82% | 330 | 1,744 | 30.38% |
| ADBE240524P00485000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 11.17 | 10.55 | 11.70 | +0.67 | +6.38% | 194 | 102 | 26.31% |
| ADBE240531P00485000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 12.35 | 12.10 | 12.75 | +0.71 | +6.10% | 118 | 26 | 23.95% |
| ADBE240607P00485000 | 2024-05-10 10:23AM EDT | 2024-06-07 | 13.85 | 13.40 | 14.90 | +0.71 | +5.40% | 1 | 17 | 24.84% |
| ADBE240614P00485000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 23.08 | 22.05 | 23.15 | +2.18 | +10.43% | 5 | 8 | 35.95% |
| ADBE240621P00485000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 24.17 | 23.50 | 23.95 | +0.87 | +3.73% | 785 | 396 | 34.10% |
| ADBE240628P00485000 | 2024-05-09 10:27AM EDT | 2024-06-28 | 22.89 | 22.95 | 27.75 | 0.00 | - | 1 | 1 | 36.96% |
| ADBE240719P00485000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 26.97 | 27.00 | 27.35 | -0.33 | -1.21% | 11 | 78 | 30.55% |
| ADBE240920P00485000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 35.40 | 36.10 | 36.55 | 0.00 | - | 47 | 146 | 30.14% |
© 2024 Yahoo. All rights reserved.