Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00490000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 5.27 | 0.00 | 0.00 | 0.00 | - | 444 | 401 | 1.56% |
| ADBE240517C00490000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 245 | 566 | 0.78% |
| ADBE240524C00490000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 11.10 | 0.00 | 0.00 | 0.00 | - | 31 | 116 | 0.78% |
| ADBE240531C00490000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.78% |
| ADBE240607C00490000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 15.04 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.78% |
| ADBE240621C00490000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 26.02 | 0.00 | 0.00 | 0.00 | - | 178 | 1,379 | 0.39% |
| ADBE240719C00490000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 30.72 | 0.00 | 0.00 | 0.00 | - | 57 | 293 | 0.39% |
| ADBE240816C00490000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 22 | 98 | 0.39% |
| ADBE240920C00490000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 41.61 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 0.39% |
| ADBE241018C00490000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 46.96 | 0.00 | 0.00 | 0.00 | - | 10 | 356 | 0.39% |
| ADBE241220C00490000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 58.65 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.20% |
| ADBE250117C00490000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 61.94 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.20% |
| ADBE250321C00490000 | 2024-05-02 3:46PM EDT | 2025-03-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.20% |
| ADBE250620C00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 80.67 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.20% |
| ADBE260116C00490000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.20% |
| ADBE261218C00490000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00490000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 8.30 | 0.00 | 0.00 | 0.00 | - | 83 | 194 | 0.00% |
| ADBE240517P00490000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 111 | 454 | 0.00% |
| ADBE240524P00490000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| ADBE240531P00490000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ADBE240607P00490000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADBE240614P00490000 | 2024-05-03 1:56PM EDT | 2024-06-14 | 24.65 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| ADBE240621P00490000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 440 | 1,766 | 0.00% |
| ADBE240719P00490000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 6 | 748 | 0.00% |
| ADBE240816P00490000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 16 | 290 | 0.00% |
| ADBE240920P00490000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| ADBE241018P00490000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| ADBE241220P00490000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 47.39 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 0.00% |
| ADBE250117P00490000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3,279 | 0.00% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.