Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:730.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00730000 | 2024-04-09 1:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.66 | 0.00 | - | 2 | 154 | 119.82% |
| ADBE240621C00730000 | 2024-04-22 11:40AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.68 | 0.00 | - | 3 | 135 | 52.34% |
| ADBE240816C00730000 | 2024-03-26 2:06PM EDT | 2024-08-16 | 2.32 | 0.13 | 0.50 | 0.00 | - | 1 | 35 | 35.95% |
| ADBE240920C00730000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 1.05 | 0.79 | 1.29 | 0.00 | - | 1 | 27 | 35.60% |
| ADBE241220C00730000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 4.45 | 3.65 | 3.95 | 0.00 | - | 1 | 26 | 33.92% |
| ADBE250117C00730000 | 2024-05-10 12:46PM EDT | 2025-01-17 | 5.00 | 4.70 | 5.20 | -1.15 | -18.70% | 3 | 253 | 34.02% |
| ADBE250321C00730000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 9.20 | 7.95 | 8.75 | 0.00 | - | 1 | 19 | 34.65% |
| ADBE260116C00730000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 29.20 | 27.00 | 29.30 | 0.00 | - | 21 | 685 | 36.71% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 2026-12-18 | 48.32 | 47.40 | 54.80 | 0.00 | - | 1 | 15 | 38.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00730000 | 2024-03-25 3:52PM EDT | 2024-05-17 | 222.00 | 250.70 | 255.20 | 0.00 | - | - | 0 | 180.70% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 2024-06-21 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 90.81% |
| ADBE240816P00730000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 247.39 | 246.10 | 249.20 | 0.00 | - | 1 | 0 | 33.64% |
| ADBE240920P00730000 | 2024-05-07 12:42PM EDT | 2024-09-20 | 234.61 | 245.75 | 249.10 | 0.00 | - | 22 | 0 | 27.69% |
| ADBE250117P00730000 | 2023-12-26 4:30PM EDT | 2025-01-17 | 144.10 | 131.40 | 135.20 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 2026-12-18 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.