Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:740.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00740000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.03 | 0.00 | - | 6 | 326 | 72.66% |
| ADBE240621C00740000 | 2024-05-06 12:42PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 25.00% |
| ADBE240719C00740000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.85 | 0.10 | 0.00 | 0.00 | - | 6 | 506 | 12.50% |
| ADBE240816C00740000 | 2024-04-24 10:43AM EDT | 2024-08-16 | 0.15 | 0.17 | 0.62 | 0.00 | - | 16 | 31 | 35.23% |
| ADBE240920C00740000 | 2024-05-07 10:32AM EDT | 2024-09-20 | 1.05 | 0.69 | 1.41 | +0.11 | +13.25% | 2 | 11 | 34.51% |
| ADBE241220C00740000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 4.02 | 3.65 | 4.50 | 0.00 | - | 1 | 28 | 33.52% |
| ADBE250117C00740000 | 2024-05-06 11:11AM EDT | 2025-01-17 | 5.75 | 5.20 | 6.25 | 0.00 | - | 3 | 271 | 34.16% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 2025-03-21 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 35.09% |
| ADBE250620C00740000 | 2024-05-07 10:12AM EDT | 2025-06-20 | 15.50 | 14.10 | 15.60 | +2.85 | +22.53% | 8 | 228 | 34.88% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 27.10 | 26.10 | 32.70 | 0.00 | - | 80 | 207 | 37.07% |
| ADBE261218C00740000 | 2024-03-22 3:44PM EDT | 2026-12-18 | 62.84 | 43.20 | 50.75 | 0.00 | - | 1 | 12 | 36.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00740000 | 2024-03-25 3:50PM EDT | 2024-05-17 | 232.10 | 261.40 | 265.40 | 0.00 | - | - | 0 | 225.73% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 2024-06-21 | 253.38 | 243.05 | 247.40 | 0.00 | - | 1 | 0 | 50.10% |
| ADBE240719P00740000 | 2023-12-07 11:21AM EDT | 2024-07-19 | 141.77 | 172.65 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 20.29% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 2025-06-20 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 28.21% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 2026-12-18 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 28.61% |
© 2024 Yahoo. All rights reserved.