Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00440000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 47.50 | 38.25 | 46.35 | 0.00 | - | 20 | 20 | 61.72% |
| ADBE240517C00440000 | 2024-05-06 11:00AM EDT | 2024-05-17 | 55.00 | 39.30 | 46.75 | 0.00 | - | 9 | 10 | 67.46% |
| ADBE240524C00440000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 44.00 | 40.60 | 46.85 | 0.00 | - | 1 | 2 | 49.67% |
| ADBE240531C00440000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 56.67 | 41.40 | 46.40 | 0.00 | - | 1 | 2 | 39.47% |
| ADBE240621C00440000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 53.30 | 50.20 | 53.75 | 0.00 | - | 1 | 386 | 43.78% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 55.80 | 58.60 | 0.00 | - | 2 | 10 | 41.08% |
| ADBE240816C00440000 | 2024-04-30 10:52AM EDT | 2024-08-16 | 55.30 | 58.90 | 63.75 | 0.00 | - | 1 | 4 | 40.81% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 67.70 | 71.00 | 0.00 | - | 1 | 17 | 42.16% |
| ADBE241018C00440000 | 2024-05-08 3:06PM EDT | 2024-10-18 | 77.91 | 71.70 | 75.35 | 0.00 | - | 1 | 64 | 42.15% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 82.30 | 84.70 | 0.00 | - | 2 | 4 | 42.62% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 85.90 | 87.60 | 0.00 | - | 1 | 304 | 42.18% |
| ADBE250321C00440000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 94.33 | 93.50 | 99.50 | +6.34 | +7.21% | 1 | 54 | 45.04% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 42.54% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 43.05% |
| ADBE261218C00440000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 157.00 | 147.05 | 155.95 | 0.00 | - | 2 | 10 | 46.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00440000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 7 | 202 | 61.72% |
| ADBE240517P00440000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.34 | 0.23 | 0.45 | +0.14 | +70.00% | 659 | 1,795 | 36.38% |
| ADBE240524P00440000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.72 | 0.65 | 0.81 | +0.07 | +10.77% | 1 | 68 | 30.05% |
| ADBE240531P00440000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.98 | 1.10 | 1.27 | -0.18 | -15.52% | 58 | 247 | 27.64% |
| ADBE240607P00440000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 2.03 | 1.79 | 2.06 | +0.16 | +8.56% | 9 | 92 | 27.47% |
| ADBE240614P00440000 | 2024-05-10 2:54PM EDT | 2024-06-14 | 6.99 | 6.55 | 7.45 | -0.02 | -0.29% | 11 | 45 | 39.11% |
| ADBE240621P00440000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 7.85 | 7.55 | 8.60 | +0.13 | +1.68% | 37 | 867 | 38.16% |
| ADBE240719P00440000 | 2024-05-10 12:28PM EDT | 2024-07-19 | 10.04 | 10.30 | 11.60 | -0.36 | -3.46% | 21 | 1,102 | 34.29% |
| ADBE240816P00440000 | 2024-05-10 10:16AM EDT | 2024-08-16 | 13.50 | 13.00 | 14.35 | +0.60 | +4.65% | 3 | 383 | 32.44% |
| ADBE240920P00440000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 18.00 | 18.25 | 18.75 | +0.32 | +1.81% | 9 | 225 | 32.39% |
| ADBE241018P00440000 | 2024-05-10 11:57AM EDT | 2024-10-18 | 20.20 | 20.35 | 22.40 | +0.03 | +0.15% | 26 | 218 | 32.77% |
| ADBE241220P00440000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 24.12 | 26.35 | 28.50 | 0.00 | - | 3 | 63 | 32.40% |
| ADBE250117P00440000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 25.95 | 27.65 | 28.70 | 0.00 | - | 12 | 1,211 | 30.69% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 30.60 | 31.95 | 36.15 | 0.00 | - | 32 | 189 | 32.12% |
| ADBE250620P00440000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 37.71 | 37.35 | 43.00 | 0.00 | - | 5 | 311 | 32.03% |
| ADBE260116P00440000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 45.35 | 47.10 | 50.55 | 0.00 | - | 1 | 18 | 29.34% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 50.55 | 57.75 | 0.00 | - | - | 2 | 29.09% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 31.04% |
© 2024 Yahoo. All rights reserved.