Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00310000 | 2024-04-30 9:51AM EDT | 2024-05-24 | 164.75 | 169.00 | 177.55 | 0.00 | - | - | 0 | 289.16% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 475.41% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 186.40 | 191.35 | 0.00 | - | 2 | 30 | 55.76% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 69.65% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 53.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00310000 | 2024-05-15 11:21AM EDT | 2024-05-24 | 0.06 | 0.00 | 4.30 | 0.00 | - | 3 | 15 | 258.01% |
| ADBE240621P00310000 | 2024-05-20 10:25AM EDT | 2024-06-21 | 0.18 | 0.05 | 0.20 | 0.00 | - | 3 | 398 | 59.47% |
| ADBE240628P00310000 | 2024-05-14 10:16AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.49 | 0.00 | - | - | 2 | 58.40% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.01 | 0.90 | 0.00 | - | 1 | 27 | 51.17% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 51.81% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241018P00310000 | 2024-05-14 1:34PM EDT | 2024-10-18 | 2.12 | 1.31 | 1.92 | 0.00 | - | 1 | 13 | 41.05% |
| ADBE241220P00310000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 3.43 | 2.83 | 3.60 | 0.00 | - | 1 | 27 | 39.44% |
| ADBE250117P00310000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 3.26 | 3.60 | 4.30 | 0.00 | - | 1 | 198 | 38.68% |
| ADBE250321P00310000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 5.36 | 1.27 | 5.80 | 0.00 | - | 3 | 5 | 37.18% |
| ADBE250620P00310000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 10.08 | 4.30 | 8.45 | 0.00 | - | 14 | 81 | 36.25% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 36.03% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
© 2024 Yahoo. All rights reserved.