Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00720000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 81 | 115.63% |
| ADBE240621C00720000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 0.23 | 0.06 | 0.20 | 0.00 | - | 1 | 232 | 46.92% |
| ADBE240719C00720000 | 2024-03-28 2:15PM EDT | 2024-07-19 | 1.17 | 0.19 | 0.55 | 0.00 | - | 1 | 279 | 41.52% |
| ADBE240816C00720000 | 2024-04-02 1:36PM EDT | 2024-08-16 | 1.50 | 0.17 | 0.77 | 0.00 | - | 3 | 6 | 36.90% |
| ADBE240920C00720000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 0.50 | 0.83 | 1.50 | 0.00 | - | 1 | 92 | 35.30% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 1.80 | 1.31 | 2.02 | 0.00 | - | 1 | 2 | 33.85% |
| ADBE241220C00720000 | 2024-04-23 3:13PM EDT | 2024-12-20 | 3.95 | 4.00 | 4.35 | 0.00 | - | 2 | 31 | 33.57% |
| ADBE250117C00720000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 6.40 | 3.75 | 5.60 | 0.00 | - | 3 | 120 | 33.56% |
| ADBE250321C00720000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 10.75 | 6.45 | 10.90 | 0.00 | - | 1 | 8 | 35.80% |
| ADBE250620C00720000 | 2024-05-02 2:36PM EDT | 2025-06-20 | 14.60 | 12.10 | 16.90 | 0.00 | - | 3 | 86 | 36.14% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 34.50 | 26.60 | 30.90 | 0.00 | - | 1 | 58 | 36.61% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 2026-12-18 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 43.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00720000 | 2024-03-15 10:54AM EDT | 2024-05-17 | 225.50 | 244.00 | 247.80 | 0.00 | - | 1 | 0 | 210.23% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 87.98% |
| ADBE240719P00720000 | 2023-12-27 12:17PM EDT | 2024-07-19 | 129.02 | 111.85 | 115.70 | 0.00 | - | 24 | 18 | 0.00% |
| ADBE240816P00720000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 237.37 | 234.80 | 240.15 | 0.00 | - | 1 | 1 | 46.17% |
| ADBE240920P00720000 | 2024-01-22 4:50PM EDT | 2024-09-20 | 122.15 | 180.00 | 186.95 | 0.00 | - | 2 | 29 | 0.00% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 2024-12-20 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 2025-01-17 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 41.61% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 2025-06-20 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 2026-01-16 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00720000 | 2024-02-13 10:30AM EDT | 2026-12-18 | 174.50 | 184.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.