Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:680.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE240517C00680000 | 2024-04-29 11:27AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240621C00680000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE240719C00680000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240816C00680000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240920C00680000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241018C00680000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00680000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250117C00680000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00680000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250620C00680000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE260116C00680000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 61.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00680000 | 2024-03-13 2:03PM EDT | 2024-05-17 | 105.31 | 203.25 | 208.40 | 0.00 | - | - | 0 | 200.87% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 93.32% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 24.87% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 2025-01-17 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 33.99% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 31.66% |
© 2024 Yahoo. All rights reserved.