Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:840.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00840000 | 2024-03-15 11:24AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.27 | 0.00 | - | 4 | 10 | 138.09% |
| ADBE240621C00840000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.24 | 0.00 | - | 1 | 727 | 59.08% |
| ADBE240719C00840000 | 2024-03-14 10:48AM EDT | 2024-07-19 | 2.68 | 0.02 | 0.58 | 0.00 | - | 1 | 20 | 50.54% |
| ADBE240816C00840000 | 2024-05-09 9:51AM EDT | 2024-08-16 | 0.11 | 0.01 | 0.49 | 0.00 | - | 7 | 8 | 45.44% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 45.63% |
| ADBE241018C00840000 | 2024-04-08 3:54PM EDT | 2024-10-18 | 0.62 | 0.17 | 0.80 | 0.00 | - | 3 | 13 | 37.89% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 2024-12-20 | 1.06 | 0.69 | 1.40 | 0.00 | - | 1 | 13 | 34.91% |
| ADBE250117C00840000 | 2024-04-29 12:10PM EDT | 2025-01-17 | 1.54 | 1.24 | 1.87 | 0.00 | - | 5 | 439 | 34.49% |
| ADBE250321C00840000 | 2024-05-09 3:31PM EDT | 2025-03-21 | 2.80 | 2.48 | 3.35 | 0.00 | - | 5 | 10 | 34.21% |
| ADBE250620C00840000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 5.35 | 5.15 | 6.35 | 0.00 | - | 15 | 95 | 34.39% |
| ADBE260116C00840000 | 2024-03-15 11:31AM EDT | 2026-01-16 | 20.27 | 13.80 | 16.35 | 0.00 | - | 1 | 37 | 35.56% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 2026-12-18 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 49.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 2024-06-21 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240719P00840000 | 2024-03-14 11:20AM EDT | 2024-07-19 | 266.14 | 363.40 | 368.35 | 0.00 | - | 42 | 0 | 89.24% |
| ADBE250117P00840000 | 2024-02-09 2:43PM EDT | 2025-01-17 | 216.77 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 2026-01-16 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.