Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00320000 | 2024-08-02 2:04PM EDT | 2024-12-20 | 210.25 | 257.70 | 263.75 | 0.00 | - | 2 | 4 | 210.76% |
| ADBE250117C00320000 | 2024-08-05 11:19AM EDT | 2025-01-17 | 206.05 | 258.80 | 264.35 | 0.00 | - | 2 | 44 | 182.03% |
| ADBE250321C00320000 | 2024-06-14 9:50AM EDT | 2025-03-21 | 221.50 | 251.10 | 257.20 | 0.00 | - | 3 | 3 | 135.61% |
| ADBE250620C00320000 | 2024-08-02 2:04PM EDT | 2025-06-20 | 220.60 | 267.10 | 274.95 | 0.00 | - | 6 | 101 | 125.01% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 2026-01-16 | 242.25 | 265.00 | 275.00 | 0.00 | - | 9 | 3 | 92.26% |
| ADBE260618C00320000 | 2024-06-14 11:26AM EDT | 2026-06-18 | 250.75 | 274.00 | 284.00 | 0.00 | - | - | 1 | 85.57% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241004P00320000 | 2024-09-23 10:49AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE241018P00320000 | 2024-09-25 10:25AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE241220P00320000 | 2024-10-01 10:09AM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE250117P00320000 | 2024-10-03 2:35PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250221P00320000 | 2024-09-27 11:04AM EDT | 2025-02-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250321P00320000 | 2024-09-13 10:59AM EDT | 2025-03-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE250417P00320000 | 2024-10-03 12:37PM EDT | 2025-04-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE250620P00320000 | 2024-09-24 10:33AM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250815P00320000 | 2024-09-13 3:36PM EDT | 2025-08-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE260116P00320000 | 2024-10-03 2:02PM EDT | 2026-01-16 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260618P00320000 | 2024-08-02 12:05PM EDT | 2026-06-18 | 13.00 | 6.25 | 11.70 | 0.00 | - | 1 | 1 | 32.02% |
| ADBE261218P00320000 | 2024-09-17 12:39PM EDT | 2026-12-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE270115P00320000 | 2024-09-26 3:03PM EDT | 2027-01-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.