Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 0.00% |
| ADBE240524C00410000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 84.66 | 69.55 | 77.35 | 0.00 | - | - | 3 | 54.93% |
| ADBE240621C00410000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 88.37 | 74.25 | 82.00 | 0.00 | - | 2 | 66 | 57.94% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 79.35 | 82.85 | 0.00 | - | 3 | 9 | 46.21% |
| ADBE240816C00410000 | 2024-05-07 9:46AM EDT | 2024-08-16 | 85.50 | 81.25 | 86.50 | -7.56 | -8.12% | 2 | 9 | 44.32% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 45.29% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 44.53% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 103.25 | 105.25 | 0.00 | - | 1 | 7 | 45.30% |
| ADBE250117C00410000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 118.20 | 104.60 | 108.15 | 0.00 | - | 2 | 523 | 44.91% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 119.50 | 112.05 | 115.85 | 0.00 | - | 2 | 43 | 45.35% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 121.05 | 125.75 | 0.00 | - | 1 | 9 | 45.72% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 44.98% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00410000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.19 | 0.00 | - | 11 | 765 | 55.08% |
| ADBE240524P00410000 | 2024-05-08 2:09PM EDT | 2024-05-24 | 0.24 | 0.10 | 0.27 | 0.00 | - | 2 | 15 | 42.19% |
| ADBE240531P00410000 | 2024-05-07 2:04PM EDT | 2024-05-31 | 0.24 | 0.15 | 0.40 | 0.00 | - | 25 | 187 | 36.23% |
| ADBE240607P00410000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 0.44 | 0.29 | 0.63 | +0.01 | +2.33% | 2 | 10 | 33.77% |
| ADBE240614P00410000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 2.63 | 2.24 | 2.98 | -0.05 | -1.87% | 7 | 27 | 42.82% |
| ADBE240621P00410000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 3.09 | 2.90 | 3.95 | +0.03 | +0.98% | 20 | 1,664 | 42.32% |
| ADBE240719P00410000 | 2024-05-10 2:18PM EDT | 2024-07-19 | 4.85 | 4.85 | 5.05 | +0.90 | +22.78% | 4 | 97 | 35.25% |
| ADBE240816P00410000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 6.65 | 6.80 | 7.20 | +0.15 | +2.31% | 1 | 51 | 33.60% |
| ADBE240920P00410000 | 2024-05-10 11:16AM EDT | 2024-09-20 | 10.35 | 10.65 | 11.00 | +0.90 | +9.52% | 4 | 194 | 33.99% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 12.26 | 12.45 | 12.80 | 0.00 | - | 1 | 188 | 32.95% |
| ADBE241220P00410000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 17.75 | 17.55 | 18.10 | 0.00 | - | 7 | 88 | 32.78% |
| ADBE250117P00410000 | 2024-05-09 2:30PM EDT | 2025-01-17 | 19.03 | 18.85 | 19.60 | 0.00 | - | 1 | 660 | 32.15% |
| ADBE250321P00410000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 26.15 | 22.60 | 25.00 | 0.00 | - | 1 | 188 | 32.65% |
| ADBE250620P00410000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 28.50 | 24.60 | 28.70 | -3.25 | -10.24% | 1 | 147 | 31.04% |
| ADBE260116P00410000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 36.98 | 35.85 | 40.70 | 0.00 | - | 1 | 159 | 31.05% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 53.35 | 44.25 | 53.00 | 0.00 | - | 1 | 31 | 29.69% |
© 2024 Yahoo. All rights reserved.