Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.64 | 0.00 | - | 10 | 10 | 68.16% |
| ADBE240517C00555000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.21 | 0.00 | - | 11 | 531 | 34.96% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 0.35 | 0.19 | 0.48 | 0.00 | - | 1 | 2 | 30.69% |
| ADBE240531C00555000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 0.75 | 0.43 | 0.78 | 0.00 | - | 2 | 8 | 28.32% |
| ADBE240621C00555000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 7.02 | 6.15 | 7.30 | +0.15 | +2.18% | 4 | 82 | 38.59% |
| ADBE240719C00555000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 9.90 | 8.70 | 10.50 | 0.00 | - | 3 | 89 | 35.12% |
| ADBE240920C00555000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 12.55 | 19.25 | 21.65 | 0.00 | - | 22 | 69 | 36.52% |
| ADBE241018C00555000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 24.65 | 23.35 | 24.25 | 0.00 | - | 2 | 13 | 35.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 2024-05-10 | 84.37 | 58.60 | 65.40 | 0.00 | - | 1 | 0 | 107.39% |
| ADBE240517P00555000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 58.60 | 59.75 | 64.45 | -5.50 | -8.58% | 32 | 9 | 52.37% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 83.00 | 59.65 | 65.50 | 0.00 | - | 1 | 0 | 45.59% |
| ADBE240621P00555000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 76.70 | 65.45 | 67.70 | 0.00 | - | 2 | 26 | 33.61% |
| ADBE240719P00555000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 67.20 | 66.95 | 69.15 | 0.00 | - | 23 | 168 | 28.89% |
| ADBE240920P00555000 | 2024-05-01 10:54AM EDT | 2024-09-20 | 95.88 | 72.80 | 76.05 | 0.00 | - | 30 | 75 | 28.64% |
| ADBE241018P00555000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 76.90 | 75.00 | 76.45 | -7.16 | -8.52% | 1 | 9 | 26.44% |
© 2024 Yahoo. All rights reserved.