Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117C00290000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 250.60 | 274.90 | 280.65 | 0.00 | - | 1 | 20 | 70.65% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 2025-06-20 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 2026-01-16 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260618C00290000 | 2024-06-14 12:55PM EDT | 2026-06-18 | 273.65 | 299.00 | 308.00 | 0.00 | - | - | 5 | 56.27% |
| ADBE261218C00290000 | 2024-08-09 12:52PM EDT | 2026-12-18 | 285.50 | 307.00 | 316.00 | 0.00 | - | 1 | 7 | 54.77% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00290000 | 2024-08-30 10:37AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 121.48% |
| ADBE241018P00290000 | 2024-08-09 3:56PM EDT | 2024-10-18 | 0.44 | 0.06 | 0.89 | 0.00 | - | 5 | 11 | 86.43% |
| ADBE241220P00290000 | 2024-08-08 1:29PM EDT | 2024-12-20 | 1.49 | 0.28 | 1.55 | 0.00 | - | 3 | 159 | 59.96% |
| ADBE250117P00290000 | 2024-07-26 10:50AM EDT | 2025-01-17 | 1.00 | 0.39 | 1.76 | 0.00 | - | 5 | 338 | 54.60% |
| ADBE250321P00290000 | 2024-08-20 9:30AM EDT | 2025-03-21 | 1.13 | 0.75 | 2.57 | 0.00 | - | 2 | 15 | 52.27% |
| ADBE250417P00290000 | 2024-08-20 9:30AM EDT | 2025-04-17 | 1.31 | 1.03 | 2.88 | 0.00 | - | 2 | 2 | 50.10% |
| ADBE250620P00290000 | 2024-09-04 1:57PM EDT | 2025-06-20 | 2.86 | 1.11 | 6.65 | 0.00 | - | 2 | 136 | 53.03% |
| ADBE250815P00290000 | 2024-08-06 11:20AM EDT | 2025-08-15 | 5.00 | 1.44 | 6.10 | 0.00 | - | - | 1 | 47.51% |
| ADBE260116P00290000 | 2024-08-07 10:45AM EDT | 2026-01-16 | 7.40 | 2.64 | 8.25 | 0.00 | - | 1 | 57 | 42.55% |
| ADBE260618P00290000 | 2024-06-26 1:26PM EDT | 2026-06-18 | 9.40 | 3.00 | 12.80 | 0.00 | - | 1 | 2 | 42.04% |
| ADBE261218P00290000 | 2024-06-26 1:12PM EDT | 2026-12-18 | 12.00 | 7.00 | 17.00 | 0.00 | - | 1 | 27 | 40.56% |
© 2024 Yahoo. All rights reserved.