Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00900000 | 2024-03-25 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.67 | 0.00 | - | 17 | 140 | 168.95% |
| ADBE240621C00900000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 378 | 60.35% |
| ADBE240719C00900000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 0.11 | 0.02 | 0.33 | 0.00 | - | 1 | 201 | 52.83% |
| ADBE240920C00900000 | 2024-05-09 9:52AM EDT | 2024-09-20 | 0.16 | 0.06 | 0.18 | 0.00 | - | 7 | 119 | 38.57% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 2024-12-20 | 0.56 | 0.25 | 0.93 | 0.00 | - | 1 | 8 | 36.24% |
| ADBE250117C00900000 | 2024-05-09 1:54PM EDT | 2025-01-17 | 0.87 | 0.45 | 1.22 | 0.00 | - | 2 | 209 | 35.53% |
| ADBE250620C00900000 | 2024-04-19 1:40PM EDT | 2025-06-20 | 3.50 | 2.17 | 4.85 | 0.00 | - | 2 | 22 | 35.48% |
| ADBE260116C00900000 | 2024-04-29 3:30PM EDT | 2026-01-16 | 10.25 | 9.00 | 15.30 | 0.00 | - | 1 | 48 | 37.72% |
| ADBE261218C00900000 | 2024-04-18 3:09PM EDT | 2026-12-18 | 26.60 | 21.05 | 30.90 | 0.00 | - | 3 | 58 | 37.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00900000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 411.91 | 413.65 | 421.45 | 0.00 | - | 8 | 0 | 240.65% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 117.35% |
| ADBE240920P00900000 | 2023-12-20 3:15PM EDT | 2024-09-20 | 295.71 | 284.10 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00900000 | 2024-01-24 11:48AM EDT | 2025-01-17 | 291.20 | 343.55 | 351.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 2026-01-16 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 34.16% |
© 2024 Yahoo. All rights reserved.