Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00820000 | 2024-03-15 9:32AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.67 | 0.00 | - | 10 | 33 | 147.07% |
| ADBE240621C00820000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADBE240719C00820000 | 2024-05-08 2:10PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240816C00820000 | 2024-04-01 1:19PM EDT | 2024-08-16 | 0.45 | 0.00 | 1.34 | 0.00 | - | 1 | 58 | 50.50% |
| ADBE240920C00820000 | 2024-04-02 10:41AM EDT | 2024-09-20 | 0.86 | 0.12 | 0.75 | 0.00 | - | 1 | 22 | 39.86% |
| ADBE241018C00820000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00820000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250117C00820000 | 2024-04-29 12:10PM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE250321C00820000 | 2024-04-22 1:12PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE250620C00820000 | 2024-04-23 1:40PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE260116C00820000 | 2024-03-07 11:11AM EDT | 2026-01-16 | 40.71 | 18.60 | 23.60 | 0.00 | - | 2 | 46 | 38.85% |
| ADBE261218C00820000 | 2024-02-21 11:09AM EDT | 2026-12-18 | 60.38 | 42.00 | 52.00 | 0.00 | - | - | 1 | 42.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 2024-06-21 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 108.00% |
| ADBE250117P00820000 | 2024-03-19 3:36PM EDT | 2025-01-17 | 299.99 | 342.00 | 351.00 | 0.00 | - | 4 | 0 | 51.37% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 2025-06-20 | 239.20 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.