Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00370000 | 2024-05-16 11:52AM EDT | 2024-05-24 | 115.48 | 104.75 | 113.05 | 0.00 | - | 1 | 3 | 190.38% |
| ADBE240621C00370000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 120.00 | 108.95 | 112.70 | 0.00 | - | 1 | 89 | 54.74% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 111.95 | 115.40 | 0.00 | - | 1 | 5 | 51.21% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 123.60 | 130.80 | 0.00 | - | 2 | 2 | 52.47% |
| ADBE250117C00370000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 136.65 | 130.85 | 134.15 | 0.00 | - | 1 | 67 | 48.09% |
| ADBE250321C00370000 | 2024-05-15 10:21AM EDT | 2025-03-21 | 140.25 | 137.30 | 140.50 | 0.00 | - | 1 | 1 | 47.97% |
| ADBE250620C00370000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 152.19 | 143.80 | 148.90 | 0.00 | - | 1 | 5 | 47.85% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 2026-01-16 | 159.00 | 163.85 | 167.90 | 0.00 | - | 2 | 8 | 48.84% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 48.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 2024-06-07 | 0.27 | 0.01 | 0.60 | 0.00 | - | 1 | 4 | 54.74% |
| ADBE240621P00370000 | 2024-05-20 1:34PM EDT | 2024-06-21 | 0.61 | 0.26 | 0.90 | 0.00 | - | 4 | 734 | 48.91% |
| ADBE240719P00370000 | 2024-05-21 1:22PM EDT | 2024-07-19 | 1.11 | 1.12 | 1.45 | -0.11 | -9.02% | 1 | 68 | 39.19% |
| ADBE240816P00370000 | 2024-05-21 11:05AM EDT | 2024-08-16 | 2.09 | 2.06 | 2.29 | -0.51 | -19.62% | 2 | 26 | 35.74% |
| ADBE240920P00370000 | 2024-05-21 11:24AM EDT | 2024-09-20 | 4.17 | 4.25 | 4.55 | -1.31 | -23.91% | 1 | 42 | 36.01% |
| ADBE241018P00370000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 5.75 | 5.45 | 5.85 | 0.00 | - | 5 | 74 | 34.96% |
| ADBE241220P00370000 | 2024-05-21 10:47AM EDT | 2024-12-20 | 9.06 | 9.25 | 9.75 | -3.03 | -25.06% | 1 | 96 | 34.71% |
| ADBE250117P00370000 | 2024-05-20 2:00PM EDT | 2025-01-17 | 10.30 | 10.35 | 10.80 | 0.00 | - | 1 | 319 | 33.86% |
| ADBE250321P00370000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 12.35 | 13.25 | 14.30 | 0.00 | - | 1 | 141 | 33.59% |
| ADBE250620P00370000 | 2024-05-21 1:22PM EDT | 2025-06-20 | 18.00 | 17.35 | 18.45 | +0.75 | +4.35% | 2 | 109 | 32.78% |
| ADBE260116P00370000 | 2024-05-20 1:44PM EDT | 2026-01-16 | 26.65 | 26.20 | 28.35 | 0.00 | - | 1 | 35 | 32.39% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 39.00 | 33.10 | 41.95 | 0.00 | - | 15 | 81 | 32.04% |
© 2024 Yahoo. All rights reserved.