Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00920000 | 2024-03-11 12:47PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 175.88% |
| ADBE240621C00920000 | 2024-03-18 12:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 393 | 76.32% |
| ADBE240719C00920000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 20 | 56.01% |
| ADBE240920C00920000 | 2024-04-09 12:13PM EDT | 2024-09-20 | 0.20 | 0.02 | 1.10 | 0.00 | - | 1 | 722 | 49.41% |
| ADBE241220C00920000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 0.57 | 0.22 | 0.80 | 0.00 | - | 1 | 20 | 36.50% |
| ADBE250117C00920000 | 2024-05-03 12:01PM EDT | 2025-01-17 | 0.84 | 0.50 | 0.90 | 0.00 | - | 2 | 481 | 34.97% |
| ADBE250620C00920000 | 2024-04-19 1:41PM EDT | 2025-06-20 | 3.30 | 0.00 | 9.25 | 0.00 | - | 11 | 53 | 41.80% |
| ADBE260116C00920000 | 2024-05-09 10:46AM EDT | 2026-01-16 | 10.00 | 8.25 | 12.10 | +1.70 | +20.48% | 50 | 155 | 36.25% |
| ADBE261218C00920000 | 2024-05-01 1:04PM EDT | 2026-12-18 | 23.30 | 20.15 | 28.90 | 0.00 | - | 18 | 12 | 37.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00920000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 431.11 | 434.70 | 440.15 | +431.11 | - | - | 0 | 149.61% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 2024-06-21 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 120.99% |
| ADBE240719P00920000 | 2024-03-14 11:20AM EDT | 2024-07-19 | 345.79 | 443.45 | 447.70 | 0.00 | - | 40 | 0 | 97.46% |
| ADBE240920P00920000 | 2023-12-12 3:45PM EDT | 2024-09-20 | 289.29 | 319.80 | 326.80 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00920000 | 2024-01-19 10:53AM EDT | 2025-01-17 | 322.00 | 368.25 | 377.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.