Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00800000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 3.00 | 0.00 | - | 9 | 246 | 171.88% |
| ADBE240621C00800000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.10 | 0.00 | - | 3 | 320 | 50.59% |
| ADBE240719C00800000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 0.17 | 0.04 | 0.65 | 0.00 | - | 1 | 248 | 50.95% |
| ADBE240816C00800000 | 2024-04-29 10:17AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.62 | 0.00 | - | 20 | 110 | 42.87% |
| ADBE240920C00800000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 0.50 | 0.07 | 0.92 | 0.00 | - | 2 | 131 | 38.94% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 0.74 | 0.23 | 1.18 | 0.00 | - | 5 | 11 | 36.77% |
| ADBE241220C00800000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 1.40 | 1.13 | 2.30 | 0.00 | - | 5 | 27 | 34.85% |
| ADBE250117C00800000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 2.70 | 2.12 | 2.59 | 0.00 | - | 1 | 540 | 33.58% |
| ADBE250321C00800000 | 2024-04-23 12:07PM EDT | 2025-03-21 | 3.90 | 4.05 | 4.85 | 0.00 | - | 1 | 5 | 34.03% |
| ADBE250620C00800000 | 2024-05-09 10:37AM EDT | 2025-06-20 | 8.00 | 7.85 | 9.15 | 0.00 | - | 1 | 100 | 34.79% |
| ADBE260116C00800000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 18.00 | 18.20 | 22.75 | 0.00 | - | 2 | 45 | 36.89% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 2026-12-18 | 37.89 | 36.00 | 43.05 | 0.00 | - | 1 | 4 | 37.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 2024-06-21 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 136.15% |
| ADBE240719P00800000 | 2024-03-13 3:55PM EDT | 2024-07-19 | 225.61 | 323.45 | 328.35 | 0.00 | - | - | 0 | 89.71% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 2024-09-20 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 2025-01-17 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 33.18% |
© 2024 Yahoo. All rights reserved.