Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00320000 | 2024-05-17 11:27AM EDT | 2024-05-24 | 163.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE240531C00320000 | 2024-05-08 11:07AM EDT | 2024-05-31 | 175.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 2024-06-21 | 187.00 | 155.30 | 161.45 | 0.00 | - | 2 | 33 | 0.00% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 167.60 | 175.45 | 180.70 | 0.00 | - | 2 | 1 | 54.13% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 52.10% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 176.78 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 2026-01-16 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 119.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00320000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADBE240614P00320000 | 2024-05-14 10:15AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240621P00320000 | 2024-05-20 2:14PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 380 | 25.00% |
| ADBE240719P00320000 | 2024-05-09 9:55AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 25.00% |
| ADBE240816P00320000 | 2024-05-20 3:35PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 12.50% |
| ADBE240920P00320000 | 2024-05-13 12:44PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADBE241018P00320000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| ADBE241220P00320000 | 2024-05-20 11:20AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| ADBE250117P00320000 | 2024-05-20 12:45PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 12.50% |
| ADBE250321P00320000 | 2024-05-20 10:42AM EDT | 2025-03-21 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| ADBE250620P00320000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 35.43% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 34.55% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.