Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00570000 | 2024-05-09 10:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 50.00% |
| ADBE240517C00570000 | 2024-05-09 2:12PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 25.00% |
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ADBE240531C00570000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADBE240607C00570000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240614C00570000 | 2024-05-09 11:21AM EDT | 2024-06-14 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADBE240621C00570000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 595 | 12.50% |
| ADBE240719C00570000 | 2024-05-09 2:23PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 859 | 6.25% |
| ADBE240816C00570000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| ADBE240920C00570000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| ADBE241220C00570000 | 2024-05-09 10:29AM EDT | 2024-12-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| ADBE250117C00570000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 3.13% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| ADBE260116C00570000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 74.21 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 3.13% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517P00570000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 87.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ADBE240719P00570000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 79.15 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 16.86% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 62 | 223 | 0.00% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.00% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 93.65 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 26.91% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 0.00 | 0.00 | 0.00 | - | 62 | 69 | 0.00% |
© 2024 Yahoo. All rights reserved.