Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00545000 | 2024-05-06 12:50PM EDT | 2024-05-10 | 0.11 | 0.01 | 0.10 | 0.00 | - | 5 | 18 | 43.26% |
| ADBE240517C00545000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 0.22 | 0.11 | 0.25 | -0.23 | -51.11% | 6 | 492 | 29.83% |
| ADBE240524C00545000 | 2024-05-06 12:33PM EDT | 2024-05-24 | 0.73 | 0.40 | 0.72 | 0.00 | - | 15 | 28 | 28.27% |
| ADBE240531C00545000 | 2024-05-07 1:29PM EDT | 2024-05-31 | 1.24 | 0.73 | 1.37 | -0.04 | -3.12% | 3 | 12 | 27.72% |
| ADBE240607C00545000 | 2024-05-06 2:25PM EDT | 2024-06-07 | 2.30 | 1.58 | 2.05 | 0.00 | - | 7 | 8 | 27.20% |
| ADBE240614C00545000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 8.20 | 6.85 | 7.90 | +1.65 | +25.19% | 2 | 2 | 38.89% |
| ADBE240621C00545000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 8.91 | 7.95 | 8.45 | +0.21 | +2.41% | 4 | 198 | 36.84% |
| ADBE240719C00545000 | 2024-05-07 12:55PM EDT | 2024-07-19 | 12.68 | 11.25 | 12.80 | +0.11 | +0.88% | 15 | 181 | 35.06% |
| ADBE240920C00545000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 24.73 | 22.25 | 24.70 | +5.88 | +31.19% | 1 | 113 | 36.69% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 26.65 | 27.50 | 0.00 | - | 3 | 32 | 35.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 108.67% |
| ADBE240517P00545000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 71.95 | 49.75 | 54.15 | 0.00 | - | 9 | 2 | 42.18% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 50.45 | 54.90 | 0.00 | - | - | 0 | 31.28% |
| ADBE240621P00545000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 57.10 | 55.85 | 59.50 | 0.00 | - | 11 | 24 | 33.65% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 59.25 | 61.30 | 0.00 | - | 20 | 57 | 29.23% |
| ADBE240920P00545000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 77.20 | 64.90 | 69.00 | 0.00 | - | 4 | 64 | 29.09% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 66.75 | 69.50 | 0.00 | - | 17 | 84 | 26.94% |
© 2024 Yahoo. All rights reserved.