Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:565.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 52.93% |
| ADBE240517C00565000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.13 | +0.02 | +40.00% | 1 | 211 | 34.52% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 13 | 31.89% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.47 | 0.20 | 0.64 | 0.00 | - | 1 | 0 | 29.40% |
| ADBE240607C00565000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 0.84 | 0.74 | 0.91 | 0.00 | - | 10 | 19 | 27.82% |
| ADBE240621C00565000 | 2024-05-07 11:45AM EDT | 2024-06-21 | 5.65 | 5.15 | 5.50 | +0.05 | +0.89% | 27 | 66 | 37.14% |
| ADBE240719C00565000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 8.25 | 7.50 | 8.30 | +0.25 | +3.12% | 3 | 130 | 33.94% |
| ADBE240920C00565000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 10.70 | 17.60 | 18.55 | 0.00 | - | 12 | 53 | 35.44% |
| ADBE241018C00565000 | 2024-05-06 11:35AM EDT | 2024-10-18 | 21.75 | 21.35 | 21.75 | -0.25 | -1.14% | 10 | 45 | 35.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 2024-05-10 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 197.34% |
| ADBE240517P00565000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 69.75 | 67.90 | 72.20 | 0.00 | - | 67 | 15 | 44.39% |
| ADBE240621P00565000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 76.60 | 71.80 | 73.35 | +3.15 | +4.29% | 6 | 5 | 27.00% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 72.75 | 74.70 | 0.00 | - | 23 | 66 | 24.66% |
| ADBE240920P00565000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 82.00 | 77.65 | 80.50 | 0.00 | - | 2 | 134 | 25.70% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 80.70 | 81.95 | 0.00 | - | 35 | 39 | 24.88% |
© 2024 Yahoo. All rights reserved.