Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:585.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.19 | 0.01 | 1.84 | 0.00 | - | 1 | 11 | 94.80% |
| ADBE240517C00585000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.12 | 0.00 | - | 217 | 127 | 41.70% |
| ADBE240614C00585000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 1.51 | 2.41 | 2.80 | 0.00 | - | 1 | 1 | 38.79% |
| ADBE240621C00585000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 3.23 | 2.96 | 3.25 | 0.00 | - | 2 | 128 | 37.13% |
| ADBE240719C00585000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 5.05 | 4.60 | 5.15 | 0.00 | - | 2 | 89 | 33.39% |
| ADBE240920C00585000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 13.80 | 12.85 | 13.80 | +4.00 | +40.82% | 4 | 80 | 34.91% |
| ADBE241018C00585000 | 2024-05-03 10:46AM EDT | 2024-10-18 | 14.05 | 16.30 | 17.05 | 0.00 | - | 2 | 40 | 34.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 109.14 | 87.30 | 94.35 | 0.00 | - | 3 | 0 | 117.73% |
| ADBE240517P00585000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 109.12 | 88.45 | 94.05 | 0.00 | - | 2 | 2 | 68.82% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 103.55 | 90.10 | 93.40 | 0.00 | - | 2 | 0 | 31.09% |
| ADBE240719P00585000 | 2024-04-23 3:33PM EDT | 2024-07-19 | 112.20 | 90.00 | 93.90 | 0.00 | - | 10 | 7 | 26.12% |
| ADBE240920P00585000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 98.35 | 93.50 | 97.00 | 0.00 | - | 13 | 40 | 24.57% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 2024-10-18 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 47.10% |
© 2024 Yahoo. All rights reserved.