Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00590000 | 2024-04-26 10:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.76 | +0.04 | +133.33% | 1 | 90 | 73.73% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.78 | 0.00 | - | - | 6 | 52.34% |
| ADBE240517C00590000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.25 | 0.00 | - | 57 | 245 | 40.09% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.07 | 0.00 | - | 1 | 0 | 43.88% |
| ADBE240621C00590000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 2.00 | 1.91 | 2.14 | +0.21 | +11.73% | 1 | 460 | 35.80% |
| ADBE240719C00590000 | 2024-04-23 3:19PM EDT | 2024-07-19 | 3.10 | 2.86 | 3.55 | 0.00 | - | 7 | 40 | 33.03% |
| ADBE240816C00590000 | 2024-04-26 11:31AM EDT | 2024-08-16 | 5.35 | 4.95 | 5.30 | +1.20 | +28.92% | 6 | 41 | 31.92% |
| ADBE240920C00590000 | 2024-04-26 2:24PM EDT | 2024-09-20 | 9.35 | 8.20 | 9.70 | +2.00 | +27.21% | 12 | 224 | 33.78% |
| ADBE241018C00590000 | 2024-04-19 11:47AM EDT | 2024-10-18 | 11.39 | 10.85 | 12.60 | 0.00 | - | 1 | 23 | 34.06% |
| ADBE241220C00590000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 20.20 | 18.90 | 20.30 | +1.40 | +7.45% | 24 | 30 | 35.52% |
| ADBE250117C00590000 | 2024-04-26 12:50PM EDT | 2025-01-17 | 22.79 | 21.10 | 22.70 | -0.21 | -0.91% | 8 | 580 | 35.33% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 28.75 | 30.35 | 0.00 | - | 1 | 4 | 36.54% |
| ADBE260116C00590000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 54.50 | 57.55 | 61.05 | 0.00 | - | 20 | 151 | 39.20% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 41.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00590000 | 2024-03-28 11:14AM EDT | 2024-05-03 | 87.00 | 108.00 | 116.70 | 0.00 | - | 1 | 0 | 120.09% |
| ADBE240517P00590000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 117.78 | 109.85 | 115.00 | 0.00 | - | 2 | 2 | 60.95% |
| ADBE240621P00590000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 114.80 | 108.00 | 115.80 | -2.11 | -1.80% | 330 | 194 | 39.91% |
| ADBE240719P00590000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 123.77 | 110.25 | 114.85 | 0.00 | - | 1 | 59 | 30.07% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 109.30 | 114.80 | 0.00 | - | 1 | 1 | 25.93% |
| ADBE240920P00590000 | 2024-04-18 9:40AM EDT | 2024-09-20 | 116.75 | 111.85 | 116.15 | 0.00 | - | 1 | 158 | 25.29% |
| ADBE241018P00590000 | 2024-03-11 10:10AM EDT | 2024-10-18 | 72.45 | 107.00 | 111.65 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220P00590000 | 2024-04-22 3:07PM EDT | 2024-12-20 | 126.62 | 116.95 | 119.35 | 0.00 | - | 1 | 21 | 23.76% |
| ADBE250117P00590000 | 2024-03-26 12:19PM EDT | 2025-01-17 | 98.45 | 119.60 | 125.05 | 0.00 | - | 17 | 203 | 27.66% |
| ADBE250321P00590000 | 2024-03-15 10:02AM EDT | 2025-03-21 | 115.87 | 122.30 | 126.60 | 0.00 | - | - | 1 | 26.02% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 18.96% |
© 2024 Yahoo. All rights reserved.