Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00690000 | 2024-04-03 12:43PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 523 | 89.50% |
| ADBE240621C00690000 | 2024-04-22 12:34PM EDT | 2024-06-21 | 0.30 | 0.11 | 0.47 | 0.00 | - | 2 | 156 | 44.17% |
| ADBE240719C00690000 | 2024-04-24 12:40PM EDT | 2024-07-19 | 0.42 | 0.26 | 0.71 | 0.00 | - | 1 | 45 | 36.83% |
| ADBE240816C00690000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.67 | 0.62 | 1.16 | 0.00 | - | 4 | 12 | 33.88% |
| ADBE240920C00690000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 1.91 | 2.21 | 2.85 | 0.00 | - | 1 | 42 | 34.58% |
| ADBE241018C00690000 | 2024-03-28 12:44PM EDT | 2024-10-18 | 7.00 | 2.08 | 2.90 | 0.00 | - | 50 | 106 | 31.60% |
| ADBE241220C00690000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 5.43 | 7.05 | 7.75 | 0.00 | - | 1 | 30 | 34.05% |
| ADBE250117C00690000 | 2024-04-26 11:57AM EDT | 2025-01-17 | 7.65 | 8.80 | 9.55 | 0.00 | - | 2 | 84 | 34.09% |
| ADBE250321C00690000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 11.70 | 12.95 | 16.45 | 0.00 | - | 3 | 16 | 36.33% |
| ADBE260116C00690000 | 2024-02-16 3:26PM EDT | 2026-01-16 | 73.25 | 43.00 | 47.15 | 0.00 | - | 1 | 2 | 40.29% |
| ADBE261218C00690000 | 2024-04-11 2:15PM EDT | 2026-12-18 | 65.25 | 60.00 | 68.95 | 0.00 | - | 1 | 102 | 39.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00690000 | 2024-03-25 3:59PM EDT | 2024-05-17 | 182.63 | 210.35 | 215.25 | 0.00 | - | 52 | 0 | 198.82% |
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 2024-06-21 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240719P00690000 | 2023-12-26 4:06PM EDT | 2024-07-19 | 102.73 | 89.45 | 91.45 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE240920P00690000 | 2024-02-29 2:12PM EDT | 2024-09-20 | 136.05 | 183.20 | 189.65 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 2024-12-20 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250117P00690000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 149.65 | 188.50 | 194.50 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.