Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00280000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 185.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 2024-06-21 | 232.40 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 2025-01-17 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 153.34% |
| ADBE250321C00280000 | 2024-03-21 11:13AM EDT | 2025-03-21 | 248.05 | 199.00 | 209.00 | 0.00 | - | 1 | 1 | 55.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00280000 | 2024-04-08 2:50PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ADBE240621P00280000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 25.00% |
| ADBE240719P00280000 | 2024-04-16 10:48AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADBE240816P00280000 | 2024-04-12 11:46AM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADBE240920P00280000 | 2024-03-12 12:26PM EDT | 2024-09-20 | 1.08 | 0.49 | 1.52 | 0.00 | - | 1 | 34 | 44.52% |
| ADBE241018P00280000 | 2024-04-10 11:16AM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADBE241220P00280000 | 2024-04-18 2:45PM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| ADBE250117P00280000 | 2024-04-22 2:16PM EDT | 2025-01-17 | 3.31 | 0.00 | 0.00 | 0.00 | - | 20 | 395 | 12.50% |
| ADBE250321P00280000 | 2024-03-18 2:57PM EDT | 2025-03-21 | 4.10 | 1.60 | 6.00 | 0.00 | - | 4 | 4 | 40.50% |
| ADBE250620P00280000 | 2024-04-19 11:31AM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| ADBE260116P00280000 | 2024-04-12 11:39AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 6.25% |
| ADBE261218P00280000 | 2024-03-15 12:58PM EDT | 2026-12-18 | 17.00 | 13.20 | 20.80 | 0.00 | - | - | 10 | 35.31% |
© 2024 Yahoo. All rights reserved.