Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:535.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00535000 | 2024-05-06 3:06PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240517C00535000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ADBE240524C00535000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240531C00535000 | 2024-05-06 2:01PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240607C00535000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 3.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240614C00535000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240621C00535000 | 2024-05-06 2:07PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADBE240719C00535000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240920C00535000 | 2024-05-06 12:56PM EDT | 2024-09-20 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241018C00535000 | 2024-05-03 11:03AM EDT | 2024-10-18 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00535000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 40.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240517P00535000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 61.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 71.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00535000 | 2024-05-06 12:07PM EDT | 2024-06-21 | 50.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240719P00535000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.