Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:660.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00660000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| ADBE240621C00660000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.71 | 0.23 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| ADBE240719C00660000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 0.96 | 0.56 | 1.20 | 0.00 | - | 1 | 55 | 34.94% |
| ADBE240816C00660000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 1.14 | 1.38 | 1.73 | 0.00 | - | 1 | 80 | 31.85% |
| ADBE240920C00660000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 3.04 | 4.05 | 4.20 | 0.00 | - | 1 | 73 | 33.32% |
| ADBE241018C00660000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 5.15 | 5.50 | 5.85 | 0.00 | - | 1 | 15 | 33.05% |
| ADBE241220C00660000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 8.55 | 10.70 | 11.45 | 0.00 | - | 1 | 84 | 34.30% |
| ADBE250117C00660000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 13.29 | 13.10 | 13.75 | 0.00 | - | 16 | 549 | 34.43% |
| ADBE250321C00660000 | 2024-04-29 10:15AM EDT | 2025-03-21 | 15.80 | 17.85 | 22.55 | 0.00 | - | 3 | 15 | 37.15% |
| ADBE250620C00660000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 25.00 | 26.60 | 27.75 | 0.00 | - | 1 | 86 | 35.76% |
| ADBE260116C00660000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 41.39 | 44.00 | 47.00 | 0.00 | - | 1 | 89 | 37.36% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 37.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 2024-05-17 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 163.10 | 167.20 | 0.00 | - | 2 | 0 | 50.75% |
| ADBE240719P00660000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 191.10 | 163.35 | 167.10 | 0.00 | - | 4 | 1 | 39.67% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 52.06% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 33.96% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 50.28% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 183.65 | 162.10 | 169.05 | 0.00 | - | 12 | 3 | 25.98% |
| ADBE250117P00660000 | 2024-03-28 12:40PM EDT | 2025-01-17 | 160.45 | 178.00 | 186.95 | 0.00 | - | 2 | 3 | 41.21% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 166.50 | 168.90 | 0.00 | - | - | 2 | 21.79% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 33.37% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 27.14% |
© 2024 Yahoo. All rights reserved.