Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00620000 | 2024-05-07 12:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| ADBE240517C00620000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 303 | 58.20% |
| ADBE240524C00620000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 63.97% |
| ADBE240621C00620000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 0.84 | 0.54 | 0.97 | 0.00 | - | 2 | 864 | 39.83% |
| ADBE240719C00620000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 1.49 | 1.37 | 1.55 | -0.01 | -0.67% | 1 | 186 | 33.83% |
| ADBE240816C00620000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 3.10 | 2.53 | 2.77 | 0.00 | - | 1 | 214 | 32.40% |
| ADBE240920C00620000 | 2024-05-09 10:13AM EDT | 2024-09-20 | 6.40 | 5.95 | 6.30 | 0.00 | - | 1 | 71 | 34.39% |
| ADBE241018C00620000 | 2024-05-09 11:15AM EDT | 2024-10-18 | 8.20 | 7.90 | 8.35 | 0.00 | - | 1 | 31 | 34.04% |
| ADBE241220C00620000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 17.74 | 13.95 | 14.60 | 0.00 | - | 3 | 106 | 34.98% |
| ADBE250117C00620000 | 2024-05-09 2:39PM EDT | 2025-01-17 | 16.74 | 16.45 | 17.05 | 0.00 | - | 3 | 438 | 35.00% |
| ADBE250321C00620000 | 2024-05-01 1:43PM EDT | 2025-03-21 | 20.40 | 22.50 | 23.95 | 0.00 | - | 7 | 93 | 36.07% |
| ADBE250620C00620000 | 2024-05-08 3:39PM EDT | 2025-06-20 | 34.23 | 30.30 | 33.05 | 0.00 | - | 1 | 244 | 36.89% |
| ADBE260116C00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 55.63 | 48.05 | 53.25 | 0.00 | - | 1 | 569 | 38.54% |
| ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 74.00 | 83.00 | 0.00 | - | 1 | 36 | 40.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00620000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 137.33 | 133.70 | 141.50 | -1.77 | -1.27% | 51 | 9 | 122.85% |
| ADBE240621P00620000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 135.80 | 134.00 | 141.50 | -4.10 | -2.93% | 42 | 9 | 53.01% |
| ADBE240719P00620000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 146.45 | 133.70 | 141.45 | 0.00 | - | 25 | 7 | 41.13% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 28.67% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 42.48% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 138.05 | 143.10 | 0.00 | - | 52 | 20 | 25.45% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 138.10 | 143.75 | 0.00 | - | 4 | 173 | 24.77% |
| ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 153.00 | 142.35 | 146.90 | 0.00 | - | 1 | 30 | 22.19% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 149.75 | 155.15 | 0.00 | - | 1 | 13 | 22.66% |
© 2024 Yahoo. All rights reserved.