Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:780.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00780000 | 2024-03-14 1:04PM EDT | 2024-05-17 | 1.32 | 0.00 | 0.67 | 0.00 | - | 3 | 104 | 135.06% |
| ADBE240621C00780000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| ADBE240719C00780000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.34 | 0.00 | - | 10 | 359 | 45.41% |
| ADBE240816C00780000 | 2024-05-02 10:53AM EDT | 2024-08-16 | 0.23 | 0.10 | 0.54 | 0.00 | - | 1 | 118 | 40.77% |
| ADBE240920C00780000 | 2024-04-30 11:22AM EDT | 2024-09-20 | 0.52 | 0.35 | 0.81 | 0.00 | - | 1 | 27 | 37.07% |
| ADBE241018C00780000 | 2024-04-15 11:18AM EDT | 2024-10-18 | 1.08 | 0.58 | 1.09 | 0.00 | - | 2 | 4 | 35.24% |
| ADBE241220C00780000 | 2024-04-11 11:30AM EDT | 2024-12-20 | 3.10 | 1.69 | 2.40 | 0.00 | - | 51 | 69 | 34.12% |
| ADBE250117C00780000 | 2024-05-03 11:06AM EDT | 2025-01-17 | 3.15 | 2.73 | 3.05 | 0.00 | - | 4 | 233 | 33.66% |
| ADBE250321C00780000 | 2024-03-19 2:07PM EDT | 2025-03-21 | 13.30 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 34.74% |
| ADBE250620C00780000 | 2024-04-03 3:14PM EDT | 2025-06-20 | 14.72 | 9.55 | 10.90 | 0.00 | - | 1 | 190 | 35.55% |
| ADBE260116C00780000 | 2024-02-28 4:15PM EDT | 2026-01-16 | 48.05 | 29.30 | 33.45 | 0.00 | - | 6 | 12 | 41.59% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 2026-12-18 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 51.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00780000 | 2024-02-06 10:46AM EDT | 2024-05-17 | 159.35 | 220.70 | 226.40 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 2024-06-21 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 101.92% |
| ADBE250117P00780000 | 2023-11-01 2:04PM EDT | 2025-01-17 | 240.24 | 173.60 | 180.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116P00780000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 281.93 | 301.10 | 311.00 | 0.00 | - | 1 | 2 | 31.10% |
© 2024 Yahoo. All rights reserved.