Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:520.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00520000 | 2024-05-10 10:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 54 | 757 | 60.16% |
| ADBE240517C00520000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.34 | +0.03 | +16.67% | 570 | 1,935 | 28.57% |
| ADBE240524C00520000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 1.20 | 1.04 | 1.24 | +0.18 | +17.65% | 7 | 113 | 27.77% |
| ADBE240531C00520000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 2.00 | 1.91 | 2.15 | +0.24 | +13.64% | 7 | 181 | 26.81% |
| ADBE240607C00520000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 3.76 | 2.96 | 3.40 | +0.91 | +31.93% | 1 | 119 | 27.17% |
| ADBE240614C00520000 | 2024-05-10 12:56PM EDT | 2024-06-14 | 10.53 | 10.05 | 10.70 | +0.53 | +5.30% | 12 | 50 | 39.84% |
| ADBE240621C00520000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 11.62 | 11.35 | 11.55 | +0.59 | +5.35% | 28 | 1,305 | 37.92% |
| ADBE240719C00520000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 15.80 | 15.55 | 15.80 | +0.67 | +4.43% | 14 | 373 | 35.05% |
| ADBE240816C00520000 | 2024-05-10 1:18PM EDT | 2024-08-16 | 20.05 | 19.80 | 20.35 | +0.95 | +4.97% | 9 | 206 | 34.52% |
| ADBE240920C00520000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 27.95 | 27.95 | 28.40 | -0.80 | -2.78% | 1 | 137 | 36.82% |
| ADBE241018C00520000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 31.35 | 31.85 | 32.40 | 0.00 | - | 2 | 41 | 36.67% |
| ADBE241220C00520000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 40.45 | 42.45 | 43.05 | -1.10 | -2.65% | 2 | 142 | 38.22% |
| ADBE250117C00520000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 46.00 | 45.65 | 46.35 | -2.35 | -4.86% | 3 | 324 | 38.11% |
| ADBE250321C00520000 | 2024-05-07 10:23AM EDT | 2025-03-21 | 61.00 | 53.75 | 54.85 | 0.00 | - | 20 | 47 | 38.85% |
| ADBE250620C00520000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 71.70 | 64.15 | 65.55 | 0.00 | - | 20 | 104 | 39.49% |
| ADBE260116C00520000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 88.28 | 85.75 | 88.00 | 0.00 | - | 1 | 18 | 41.07% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 111.00 | 118.45 | 0.00 | - | 2 | 15 | 43.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 2024-05-10 | 42.67 | 32.15 | 40.05 | 0.00 | - | 3 | 0 | 138.67% |
| ADBE240517P00520000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 34.90 | 33.80 | 37.65 | 0.00 | - | 2 | 231 | 30.93% |
| ADBE240524P00520000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 34.55 | 35.95 | 38.40 | 0.00 | - | 2 | 6 | 27.89% |
| ADBE240531P00520000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 48.00 | 36.75 | 37.95 | 0.00 | - | 4 | 8 | 20.66% |
| ADBE240607P00520000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 44.66 | 37.65 | 38.60 | 0.00 | - | 2 | 4 | 20.88% |
| ADBE240621P00520000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 45.20 | 44.55 | 45.25 | +0.65 | +1.46% | 4 | 572 | 31.84% |
| ADBE240719P00520000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 46.80 | 47.20 | 47.90 | 0.00 | - | 14 | 106 | 28.46% |
| ADBE240816P00520000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 49.90 | 49.80 | 50.55 | -0.50 | -0.99% | 16 | 131 | 27.09% |
| ADBE240920P00520000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 55.55 | 55.20 | 55.95 | 0.00 | - | 5 | 360 | 28.29% |
| ADBE241018P00520000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 69.50 | 57.25 | 58.10 | 0.00 | - | 1 | 118 | 27.50% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 63.45 | 64.25 | 0.00 | - | 1 | 198 | 27.56% |
| ADBE250117P00520000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 67.65 | 64.90 | 65.80 | 0.00 | - | 1 | 464 | 26.98% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 69.35 | 71.75 | 0.00 | - | 13 | 43 | 27.53% |
| ADBE250620P00520000 | 2024-05-09 11:47AM EDT | 2025-06-20 | 75.00 | 71.65 | 76.70 | 0.00 | - | 2 | 197 | 26.72% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 84.55 | 86.95 | 0.00 | - | 1 | 23 | 25.82% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 25.54% |
© 2024 Yahoo. All rights reserved.