Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00650000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.38 | 0.00 | - | 4 | 339 | 70.51% |
| ADBE240621C00650000 | 2024-05-07 3:05PM EDT | 2024-06-21 | 0.51 | 0.35 | 0.71 | -0.16 | -23.88% | 4 | 525 | 39.98% |
| ADBE240719C00650000 | 2024-05-01 9:35AM EDT | 2024-07-19 | 0.28 | 0.83 | 1.31 | 0.00 | - | 1 | 85 | 34.85% |
| ADBE240816C00650000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 1.80 | 1.41 | 1.95 | +0.50 | +38.46% | 1 | 100 | 31.98% |
| ADBE240920C00650000 | 2024-05-06 10:48AM EDT | 2024-09-20 | 4.90 | 4.00 | 4.90 | 0.00 | - | 1 | 120 | 34.00% |
| ADBE241018C00650000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 4.65 | 5.95 | 6.50 | 0.00 | - | 1 | 74 | 33.41% |
| ADBE241220C00650000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 10.40 | 11.55 | 12.95 | 0.00 | - | 16 | 85 | 35.18% |
| ADBE250117C00650000 | 2024-05-06 11:53AM EDT | 2025-01-17 | 14.85 | 13.60 | 15.40 | 0.00 | - | 3 | 394 | 35.29% |
| ADBE250321C00650000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 19.03 | 19.50 | 21.65 | 0.00 | - | 1 | 37 | 36.03% |
| ADBE260116C00650000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 48.00 | 46.70 | 49.35 | +7.25 | +17.79% | 1 | 161 | 37.96% |
| ADBE261218C00650000 | 2024-04-26 9:42AM EDT | 2026-12-18 | 67.50 | 71.00 | 79.00 | 0.00 | - | 2 | 12 | 40.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 2024-05-17 | 139.85 | 180.00 | 189.00 | 0.00 | - | 2 | 0 | 222.25% |
| ADBE240621P00650000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 174.01 | 155.35 | 159.80 | 0.00 | - | 2 | 2 | 48.54% |
| ADBE240719P00650000 | 2024-03-26 11:54AM EDT | 2024-07-19 | 142.50 | 174.65 | 179.35 | 0.00 | - | 2 | 0 | 71.82% |
| ADBE240816P00650000 | 2024-04-17 1:44PM EDT | 2024-08-16 | 172.25 | 156.10 | 159.35 | 0.00 | - | 3 | 1 | 30.90% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 155.10 | 159.90 | 0.00 | - | 30 | 0 | 28.24% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 2024-12-20 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 40.12% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 2025-01-17 | 157.20 | 175.60 | 182.35 | 0.00 | - | 2 | 1 | 42.48% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 176.68 | 166.05 | 170.90 | 0.00 | - | 1 | 18 | 21.48% |
© 2024 Yahoo. All rights reserved.