Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00480000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 0.92 | 0.58 | 5.00 | -3.08 | -77.00% | 142 | 258 | 37.26% |
| ADBE240517C00480000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 8.90 | 8.85 | 9.15 | +0.09 | +1.02% | 363 | 1,372 | 27.99% |
| ADBE240524C00480000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 11.30 | 10.85 | 12.35 | -0.91 | -7.45% | 16 | 69 | 28.70% |
| ADBE240531C00480000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 14.95 | 10.00 | 14.20 | +1.10 | +7.94% | 25 | 90 | 27.64% |
| ADBE240607C00480000 | 2024-05-10 2:40PM EDT | 2024-06-07 | 16.85 | 15.70 | 17.10 | +0.80 | +4.98% | 2 | 12 | 29.44% |
| ADBE240614C00480000 | 2024-05-10 12:00PM EDT | 2024-06-14 | 25.85 | 25.05 | 27.50 | +0.59 | +2.34% | 4 | 18 | 43.72% |
| ADBE240621C00480000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 25.67 | 25.40 | 26.90 | -1.23 | -4.57% | 28 | 814 | 39.09% |
| ADBE240719C00480000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 32.90 | 31.55 | 31.95 | +1.05 | +3.30% | 18 | 468 | 36.41% |
| ADBE240816C00480000 | 2024-05-10 2:47PM EDT | 2024-08-16 | 37.65 | 36.65 | 37.20 | +1.03 | +2.81% | 3 | 139 | 36.10% |
| ADBE240920C00480000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 46.25 | 44.00 | 45.90 | +1.13 | +2.50% | 2 | 53 | 38.55% |
| ADBE241018C00480000 | 2024-05-07 10:28AM EDT | 2024-10-18 | 58.00 | 48.00 | 50.10 | 0.00 | - | 4 | 30 | 38.37% |
| ADBE241220C00480000 | 2024-05-09 1:39PM EDT | 2024-12-20 | 60.31 | 60.00 | 61.45 | 0.00 | - | 1 | 46 | 40.17% |
| ADBE250117C00480000 | 2024-05-10 1:59PM EDT | 2025-01-17 | 65.26 | 61.80 | 64.60 | +1.46 | +2.29% | 151 | 1,210 | 39.88% |
| ADBE250321C00480000 | 2024-05-09 10:08AM EDT | 2025-03-21 | 75.92 | 69.95 | 74.95 | 0.00 | - | 1 | 16 | 41.57% |
| ADBE250620C00480000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 85.38 | 81.25 | 85.05 | +1.59 | +1.90% | 1 | 111 | 41.72% |
| ADBE260116C00480000 | 2024-05-08 1:57PM EDT | 2026-01-16 | 109.84 | 103.15 | 106.80 | 0.00 | - | 5 | 51 | 42.87% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 114.40 | 119.65 | 0.00 | - | 2 | 3 | 43.19% |
| ADBE261218C00480000 | 2024-05-10 2:41PM EDT | 2026-12-18 | 133.38 | 127.10 | 135.65 | -8.12 | -5.74% | 3 | 17 | 44.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00480000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -1.69 | -99.41% | 548 | 370 | 5.91% |
| ADBE240517P00480000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.15 | 0.00 | - | 1,065 | 1,310 | 25.47% |
| ADBE240524P00480000 | 2024-05-10 3:26PM EDT | 2024-05-24 | 8.91 | 8.10 | 9.15 | +0.93 | +11.65% | 41 | 81 | 26.36% |
| ADBE240531P00480000 | 2024-05-10 11:01AM EDT | 2024-05-31 | 9.27 | 9.75 | 10.75 | -0.59 | -5.98% | 10 | 58 | 25.17% |
| ADBE240607P00480000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 10.35 | 11.00 | 12.45 | -1.00 | -8.81% | 3 | 43 | 25.08% |
| ADBE240614P00480000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 21.00 | 19.90 | 20.85 | +0.40 | +1.94% | 18 | 16 | 36.48% |
| ADBE240621P00480000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 21.70 | 21.05 | 21.50 | +0.35 | +1.64% | 76 | 2,287 | 34.37% |
| ADBE240719P00480000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 25.30 | 24.55 | 24.95 | +0.80 | +3.27% | 15 | 509 | 30.84% |
| ADBE240816P00480000 | 2024-05-10 1:09PM EDT | 2024-08-16 | 27.50 | 27.55 | 28.20 | +0.20 | +0.73% | 31 | 1,128 | 29.38% |
| ADBE240920P00480000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 33.20 | 33.60 | 35.30 | +0.50 | +1.53% | 205 | 750 | 31.38% |
| ADBE241018P00480000 | 2024-05-10 10:11AM EDT | 2024-10-18 | 35.55 | 36.05 | 37.95 | 0.00 | - | 2 | 90 | 30.63% |
| ADBE241220P00480000 | 2024-05-09 3:06PM EDT | 2024-12-20 | 40.40 | 42.35 | 44.60 | -2.00 | -4.72% | 1 | 148 | 30.43% |
| ADBE250117P00480000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 40.60 | 44.00 | 44.95 | 0.00 | - | 7 | 1,145 | 28.92% |
| ADBE250321P00480000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 50.35 | 48.65 | 50.80 | 0.00 | - | 5 | 134 | 29.18% |
| ADBE250620P00480000 | 2024-05-08 11:29AM EDT | 2025-06-20 | 50.60 | 52.30 | 56.85 | 0.00 | - | 3 | 442 | 28.73% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 64.55 | 68.95 | 0.00 | - | 5 | 71 | 28.26% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 67.85 | 75.35 | 0.00 | - | 1 | 4 | 27.64% |
| ADBE261218P00480000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 74.50 | 73.00 | 82.00 | 0.00 | - | 1 | 54 | 27.04% |
© 2024 Yahoo. All rights reserved.