Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 87.00 | 78.40 | 86.25 | 0.00 | - | 4 | 5 | 297.02% |
| ADBE240517C00400000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 87.00 | 81.00 | 84.55 | 0.00 | - | 1 | 332 | 61.96% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 67.00 | 81.05 | 85.00 | 0.00 | - | - | 1 | 68.76% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 81.70 | 85.10 | 0.00 | - | - | 1 | 57.35% |
| ADBE240621C00400000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 85.40 | 85.80 | 88.65 | 0.00 | - | 2 | 83 | 52.75% |
| ADBE240719C00400000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 102.57 | 89.30 | 91.40 | 0.00 | - | 1 | 9 | 46.77% |
| ADBE240816C00400000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 97.10 | 93.15 | 94.25 | 0.00 | - | 1 | 5 | 44.15% |
| ADBE240920C00400000 | 2024-05-07 10:27AM EDT | 2024-09-20 | 112.00 | 98.80 | 99.50 | 0.00 | - | 4 | 20 | 44.56% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 101.80 | 103.25 | 0.00 | - | 5 | 6 | 44.56% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 110.35 | 111.90 | 0.00 | - | 2 | 7 | 45.33% |
| ADBE250117C00400000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 125.35 | 112.80 | 114.55 | 0.00 | - | 1 | 236 | 44.85% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 120.25 | 121.65 | 0.00 | - | 3 | 9 | 45.10% |
| ADBE250620C00400000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 140.32 | 129.00 | 131.55 | 0.00 | - | 2 | 35 | 45.72% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 146.65 | 149.90 | 0.00 | - | 2 | 60 | 46.01% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 168.85 | 177.60 | 0.00 | - | 3 | 16 | 47.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00400000 | 2024-05-08 2:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 112.50% |
| ADBE240517P00400000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 0.15 | 0.01 | 0.20 | +0.08 | +114.29% | 20 | 523 | 53.52% |
| ADBE240524P00400000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 0.14 | 0.02 | 0.25 | 0.00 | - | 16 | 47 | 43.95% |
| ADBE240531P00400000 | 2024-05-10 1:11PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.30 | +0.03 | +16.67% | 2 | 116 | 37.31% |
| ADBE240607P00400000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 0.33 | 0.17 | 0.46 | -0.07 | -17.50% | 2 | 14 | 34.77% |
| ADBE240614P00400000 | 2024-05-10 1:08PM EDT | 2024-06-14 | 1.81 | 1.80 | 2.12 | -0.19 | -9.50% | 1 | 85 | 42.47% |
| ADBE240621P00400000 | 2024-05-10 1:46PM EDT | 2024-06-21 | 2.05 | 2.22 | 2.30 | -0.20 | -8.89% | 12 | 932 | 39.65% |
| ADBE240719P00400000 | 2024-05-08 11:06AM EDT | 2024-07-19 | 3.13 | 3.70 | 3.95 | 0.00 | - | 11 | 131 | 35.71% |
| ADBE240816P00400000 | 2024-05-10 10:49AM EDT | 2024-08-16 | 5.23 | 5.50 | 5.70 | +0.23 | +4.60% | 1 | 171 | 33.86% |
| ADBE240920P00400000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 8.75 | 8.95 | 9.20 | 0.00 | - | 1 | 390 | 34.44% |
| ADBE241018P00400000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 8.75 | 10.65 | 10.90 | 0.00 | - | 1 | 202 | 33.46% |
| ADBE241220P00400000 | 2024-05-09 12:09PM EDT | 2024-12-20 | 15.32 | 15.45 | 15.85 | 0.00 | - | 1 | 325 | 33.29% |
| ADBE250117P00400000 | 2024-05-09 1:47PM EDT | 2025-01-17 | 16.66 | 16.90 | 17.30 | 0.00 | - | 6 | 2,964 | 32.68% |
| ADBE250321P00400000 | 2024-05-09 10:34AM EDT | 2025-03-21 | 20.56 | 20.60 | 21.20 | 0.00 | - | 2 | 852 | 32.24% |
| ADBE250620P00400000 | 2024-05-09 9:40AM EDT | 2025-06-20 | 24.53 | 23.15 | 25.75 | 0.00 | - | 1 | 940 | 31.38% |
| ADBE260116P00400000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 32.35 | 34.05 | 35.65 | 0.00 | - | 2 | 432 | 30.54% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 38.25 | 41.45 | 0.00 | - | - | 34 | 29.92% |
| ADBE261218P00400000 | 2024-05-10 10:38AM EDT | 2026-12-18 | 44.56 | 43.10 | 48.30 | +0.28 | +0.63% | 25 | 74 | 29.60% |
© 2024 Yahoo. All rights reserved.