Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:860.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00860000 | 2024-03-14 1:03PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.67 | 0.00 | - | 2 | 7 | 157.32% |
| ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.38 | 0.00 | - | 6 | 461 | 63.67% |
| ADBE240719C00860000 | 2024-03-05 11:07AM EDT | 2024-07-19 | 1.50 | 0.00 | 0.67 | 0.00 | - | 2 | 48 | 52.81% |
| ADBE240816C00860000 | 2024-03-28 11:22AM EDT | 2024-08-16 | 0.21 | 0.03 | 0.81 | 0.00 | - | 4 | 22 | 50.02% |
| ADBE240920C00860000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 0.54 | 0.12 | 0.63 | 0.00 | - | 2 | 32 | 41.57% |
| ADBE241018C00860000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 0.40 | 0.13 | 0.64 | 0.00 | - | 1 | 14 | 37.89% |
| ADBE241220C00860000 | 2024-04-03 10:22AM EDT | 2024-12-20 | 2.13 | 0.47 | 1.41 | 0.00 | - | 1 | 9 | 35.97% |
| ADBE250117C00860000 | 2024-05-08 10:24AM EDT | 2025-01-17 | 1.60 | 0.82 | 1.61 | 0.00 | - | 100 | 180 | 34.63% |
| ADBE250321C00860000 | 2024-05-08 1:43PM EDT | 2025-03-21 | 2.85 | 2.00 | 4.00 | 0.00 | - | 3 | 247 | 36.38% |
| ADBE250620C00860000 | 2024-05-08 1:43PM EDT | 2025-06-20 | 5.85 | 2.13 | 7.55 | 0.00 | - | 4 | 51 | 36.69% |
| ADBE260116C00860000 | 2024-02-28 4:15PM EDT | 2026-01-16 | 33.55 | 19.60 | 22.25 | 0.00 | - | 7 | 49 | 39.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00860000 | 2024-03-14 11:14AM EDT | 2024-05-17 | 285.97 | 383.25 | 388.35 | 0.00 | - | 2 | 0 | 281.89% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 2024-06-21 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 121.53% |
| ADBE240920P00860000 | 2023-12-12 3:45PM EDT | 2024-09-20 | 229.77 | 259.85 | 266.80 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 2026-01-16 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.