Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00700000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 62.50% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.96 | 0.00 | - | - | 1 | 74.63% |
| ADBE240607C00700000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 55.59% |
| ADBE240621C00700000 | 2024-05-06 11:36AM EDT | 2024-06-21 | 0.43 | 0.00 | 0.43 | 0.00 | - | 8 | 801 | 45.19% |
| ADBE240719C00700000 | 2024-04-19 9:47AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 36.23% |
| ADBE240816C00700000 | 2024-04-30 1:57PM EDT | 2024-08-16 | 0.55 | 0.48 | 1.01 | 0.00 | - | 8 | 129 | 34.24% |
| ADBE240920C00700000 | 2024-04-30 11:23AM EDT | 2024-09-20 | 1.44 | 1.84 | 2.40 | 0.00 | - | 2 | 119 | 34.47% |
| ADBE241018C00700000 | 2024-04-02 10:29AM EDT | 2024-10-18 | 5.45 | 2.04 | 2.25 | 0.00 | - | 1 | 37 | 30.99% |
| ADBE241220C00700000 | 2024-05-06 2:01PM EDT | 2024-12-20 | 6.95 | 6.25 | 6.90 | 0.00 | - | 5 | 65 | 33.96% |
| ADBE250117C00700000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 8.60 | 7.90 | 8.65 | +0.15 | +1.78% | 1 | 1,099 | 34.07% |
| ADBE250321C00700000 | 2024-05-03 10:29AM EDT | 2025-03-21 | 11.50 | 11.60 | 15.00 | 0.00 | - | 1 | 24 | 36.11% |
| ADBE250620C00700000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 20.40 | 17.85 | 21.90 | 0.00 | - | 1 | 121 | 36.39% |
| ADBE260116C00700000 | 2024-05-07 9:45AM EDT | 2026-01-16 | 35.94 | 35.40 | 38.00 | -0.96 | -2.60% | 3 | 300 | 37.11% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 2026-06-18 | 45.00 | 45.00 | 53.00 | 0.00 | - | 1 | 1 | 38.95% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 2026-12-18 | 62.99 | 58.00 | 67.00 | 0.00 | - | 2 | 6 | 39.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 2024-05-17 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 215.89% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 205.40 | 209.80 | 0.00 | - | 2 | 0 | 58.26% |
| ADBE240719P00700000 | 2024-03-18 9:48AM EDT | 2024-07-19 | 200.20 | 222.05 | 228.70 | 0.00 | - | 4 | 0 | 79.69% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 2025-01-17 | 212.00 | 209.65 | 217.45 | 0.00 | - | 1 | 0 | 35.28% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 227.13 | 203.00 | 212.00 | 0.00 | - | 5 | 0 | 25.58% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 2025-06-20 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 2026-01-16 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 30.82% |
| ADBE261218P00700000 | 2024-04-04 3:54PM EDT | 2026-12-18 | 220.95 | 216.00 | 225.95 | 0.00 | - | 3 | 15 | 22.35% |
© 2024 Yahoo. All rights reserved.