Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00525000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.12 | -0.10 | -62.50% | 3 | 798 | 34.67% |
| ADBE240517C00525000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.74 | 0.70 | 0.84 | -0.32 | -30.19% | 22 | 586 | 27.64% |
| ADBE240524C00525000 | 2024-05-07 12:26PM EDT | 2024-05-24 | 2.06 | 1.69 | 2.44 | -0.24 | -10.43% | 5 | 70 | 28.73% |
| ADBE240531C00525000 | 2024-05-07 3:08PM EDT | 2024-05-31 | 3.44 | 2.62 | 3.50 | -0.07 | -1.99% | 9 | 95 | 27.45% |
| ADBE240607C00525000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 4.57 | 3.95 | 4.75 | -0.73 | -13.77% | 4 | 25 | 27.22% |
| ADBE240614C00525000 | 2024-05-06 11:11AM EDT | 2024-06-14 | 13.38 | 11.65 | 12.75 | -0.02 | -0.15% | 1 | 9 | 39.58% |
| ADBE240621C00525000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 13.90 | 13.00 | 16.05 | -0.45 | -3.14% | 34 | 227 | 41.56% |
| ADBE240719C00525000 | 2024-05-07 11:12AM EDT | 2024-07-19 | 18.79 | 17.20 | 18.75 | +0.54 | +2.96% | 4 | 101 | 35.89% |
| ADBE240920C00525000 | 2024-05-07 10:41AM EDT | 2024-09-20 | 31.75 | 29.60 | 31.90 | +1.00 | +3.25% | 4 | 25 | 37.58% |
| ADBE241018C00525000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 30.31 | 33.50 | 34.70 | 0.00 | - | 1 | 31 | 36.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00525000 | 2024-05-03 12:19PM EDT | 2024-05-17 | 39.98 | 30.15 | 35.45 | 0.00 | - | 38 | 122 | 38.87% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 2024-05-24 | 47.81 | 30.95 | 35.90 | 0.00 | - | 1 | 1 | 31.46% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 33.10 | 36.40 | 0.00 | - | 1 | 3 | 27.95% |
| ADBE240614P00525000 | 2024-05-02 9:32AM EDT | 2024-06-14 | 55.48 | 38.40 | 45.35 | 0.00 | - | - | 1 | 39.37% |
| ADBE240621P00525000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 42.00 | 41.30 | 44.80 | 0.00 | - | 2 | 33 | 35.29% |
| ADBE240719P00525000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 63.98 | 44.35 | 46.60 | 0.00 | - | 2 | 184 | 29.97% |
| ADBE240920P00525000 | 2024-05-01 2:58PM EDT | 2024-09-20 | 63.63 | 52.85 | 55.10 | 0.00 | - | 1 | 66 | 29.46% |
| ADBE241018P00525000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 74.49 | 55.25 | 57.85 | 0.00 | - | 1 | 158 | 28.99% |
© 2024 Yahoo. All rights reserved.