Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00250000 | 2023-11-10 1:13PM EDT | 2024-06-21 | 348.40 | 365.30 | 370.45 | 0.00 | - | 2 | 35 | 501.00% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 270.50 | 240.45 | 247.25 | 0.00 | - | 1 | 17 | 73.19% |
| ADBE250620C00250000 | 2024-04-23 9:43AM EDT | 2025-06-20 | 240.00 | 242.00 | 250.90 | 0.00 | - | 1 | 14 | 61.32% |
| ADBE260116C00250000 | 2024-04-18 1:34PM EDT | 2026-01-16 | 253.50 | 251.00 | 261.00 | 0.00 | - | 16 | 18 | 58.56% |
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 2026-12-18 | 263.75 | 265.00 | 274.00 | 0.00 | - | 2 | 4 | 56.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00250000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.78 | -0.05 | -33.33% | 3 | 187 | 73.14% |
| ADBE240920P00250000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.60 | 0.11 | 1.39 | 0.00 | - | 50 | 53 | 54.39% |
| ADBE241018P00250000 | 2024-04-10 12:41PM EDT | 2024-10-18 | 0.84 | 0.26 | 1.15 | 0.00 | - | - | 2 | 48.29% |
| ADBE241220P00250000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 1.76 | 1.00 | 1.96 | 0.00 | - | 2 | 7 | 45.46% |
| ADBE250117P00250000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 1.98 | 1.26 | 2.29 | 0.00 | - | 20 | 477 | 44.29% |
| ADBE250321P00250000 | 2024-04-19 2:38PM EDT | 2025-03-21 | 2.80 | 1.35 | 3.20 | 0.00 | - | 2 | 105 | 42.62% |
| ADBE250620P00250000 | 2024-04-22 1:36PM EDT | 2025-06-20 | 3.96 | 0.01 | 6.65 | 0.00 | - | 1 | 371 | 44.72% |
| ADBE260116P00250000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 6.15 | 6.30 | 7.00 | -0.75 | -10.87% | 2 | 555 | 37.00% |
| ADBE260618P00250000 | 2024-04-26 12:17PM EDT | 2026-06-18 | 8.69 | 6.55 | 9.05 | -1.31 | -13.10% | 1 | 130 | 35.59% |
| ADBE261218P00250000 | 2024-04-19 3:46PM EDT | 2026-12-18 | 12.50 | 10.30 | 12.45 | 0.00 | - | 2 | 70 | 35.22% |
© 2024 Yahoo. All rights reserved.