Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 210.00 | 215.90 | 221.05 | 0.00 | - | 1 | 39 | 95.61% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 84.43% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 169.06% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 70.83% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 2026-12-18 | 284.00 | 240.00 | 249.00 | 0.00 | - | 3 | 7 | 46.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 120.90% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.83 | 0.00 | - | 4 | 117 | 72.95% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 60.86% |
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 2024-08-16 | 0.65 | 0.09 | 1.15 | 0.00 | - | 4 | 7 | 52.10% |
| ADBE240920P00270000 | 2024-04-08 10:36AM EDT | 2024-09-20 | 0.93 | 0.25 | 1.43 | 0.00 | - | 7 | 263 | 51.49% |
| ADBE241018P00270000 | 2024-04-12 10:09AM EDT | 2024-10-18 | 1.26 | 0.38 | 1.81 | 0.00 | - | 5 | 416 | 49.01% |
| ADBE241220P00270000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 2.28 | 1.42 | 2.92 | 0.00 | - | 1 | 183 | 45.87% |
| ADBE250117P00270000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 2.19 | 1.51 | 3.05 | -0.75 | -25.51% | 7 | 511 | 43.71% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 45.91% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 2026-01-16 | 8.70 | 7.75 | 11.50 | 0.00 | - | 1 | 41 | 39.44% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 2026-06-18 | 12.30 | 8.90 | 12.05 | 0.00 | - | 1 | 1 | 35.85% |
| ADBE261218P00270000 | 2024-05-03 12:25PM EDT | 2026-12-18 | 14.10 | 12.80 | 15.50 | +0.05 | +0.36% | 3 | 31 | 34.99% |
© 2024 Yahoo. All rights reserved.