Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00610000 | 2024-05-07 10:43AM EDT | 2024-05-17 | 0.15 | 0.02 | 2.25 | 0.00 | - | 8 | 134 | 96.29% |
| ADBE240621C00610000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 1.04 | 0.75 | 1.19 | -0.12 | -10.34% | 1 | 571 | 39.66% |
| ADBE240719C00610000 | 2024-05-10 11:53AM EDT | 2024-07-19 | 1.92 | 1.81 | 2.05 | -0.08 | -4.00% | 5 | 59 | 34.28% |
| ADBE240816C00610000 | 2024-05-09 11:01AM EDT | 2024-08-16 | 3.50 | 3.00 | 3.40 | 0.00 | - | 3 | 177 | 32.55% |
| ADBE240920C00610000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 5.90 | 7.00 | 7.40 | 0.00 | - | 1 | 85 | 34.64% |
| ADBE241018C00610000 | 2024-05-07 11:59AM EDT | 2024-10-18 | 11.85 | 9.15 | 9.80 | 0.00 | - | 1 | 23 | 34.47% |
| ADBE241220C00610000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 16.18 | 15.75 | 16.40 | +0.84 | +5.48% | 1 | 82 | 35.28% |
| ADBE250117C00610000 | 2024-05-10 2:09PM EDT | 2025-01-17 | 19.15 | 18.40 | 18.90 | +2.25 | +13.31% | 5 | 263 | 35.24% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 35.95% |
| ADBE260116C00610000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 48.26 | 51.20 | 55.95 | 0.00 | - | 6 | 618 | 38.73% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 78.76 | 77.00 | 86.00 | 0.00 | - | 1 | 6 | 40.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 2024-05-17 | 126.10 | 119.65 | 124.35 | 0.00 | - | 673 | 0 | 0.00% |
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 116.15 | 123.70 | 131.50 | 0.00 | - | - | 0 | 72.27% |
| ADBE240621P00610000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 128.20 | 123.70 | 131.50 | +1.90 | +1.50% | 430 | 83 | 51.12% |
| ADBE240719P00610000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 135.64 | 123.30 | 131.70 | 0.00 | - | 30 | 6 | 40.13% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 123.70 | 131.55 | 0.00 | - | 31 | 0 | 33.59% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 125.85 | 132.35 | 0.00 | - | 170 | 6 | 30.31% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 122.35 | 129.85 | 133.10 | 0.00 | - | 5 | 8 | 24.35% |
| ADBE250117P00610000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 135.40 | 130.50 | 135.40 | 0.00 | - | 2 | 118 | 25.50% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 26.43% |
| ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 2026-01-16 | 133.80 | 143.80 | 152.25 | 0.00 | - | 9 | 22 | 25.29% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 25.27% |
© 2024 Yahoo. All rights reserved.