Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 94.51% |
| ADBE240816C00340000 | 2024-05-16 2:24PM EDT | 2024-08-16 | 148.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 46.81% |
| ADBE250117C00340000 | 2024-05-01 9:37AM EDT | 2025-01-17 | 145.13 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| ADBE250321C00340000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 169.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 126.20% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 133.50% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 2026-12-18 | 196.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-05-15 10:42AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| ADBE240621P00340000 | 2024-05-20 10:14AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 25.00% |
| ADBE240719P00340000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| ADBE240816P00340000 | 2024-05-14 9:47AM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADBE240920P00340000 | 2024-05-08 11:05AM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241018P00340000 | 2024-05-20 11:27AM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220P00340000 | 2024-05-14 12:26PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250117P00340000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 6.21 | 0.00 | 0.00 | 0.00 | - | 336 | 1,171 | 6.25% |
| ADBE250321P00340000 | 2024-05-06 2:11PM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 10.15 | 14.10 | 0.00 | - | 15 | 122 | 36.20% |
| ADBE260116P00340000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 2026-06-18 | 25.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE261218P00340000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 26.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.