Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 172.18 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ADBE240719C00300000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 179.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 2025-01-17 | 191.48 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 2025-06-20 | 213.03 | 207.00 | 213.65 | 0.00 | - | 1 | 10 | 54.30% |
| ADBE260116C00300000 | 2024-03-25 12:19PM EDT | 2026-01-16 | 248.00 | 211.25 | 220.00 | 0.00 | - | 3 | 11 | 51.09% |
| ADBE261218C00300000 | 2024-04-30 3:05PM EDT | 2026-12-18 | 225.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00300000 | 2024-05-03 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 55 | 50.00% |
| ADBE240621P00300000 | 2024-05-01 10:23AM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 25.00% |
| ADBE240719P00300000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| ADBE240816P00300000 | 2024-04-29 11:40AM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 1,373 | 12.50% |
| ADBE240920P00300000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| ADBE241018P00300000 | 2024-04-25 10:23AM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| ADBE250117P00300000 | 2024-05-01 1:33PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 12.50% |
| ADBE250321P00300000 | 2024-05-01 2:52PM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| ADBE260116P00300000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 6.25% |
| ADBE260618P00300000 | 2024-05-02 9:53AM EDT | 2026-06-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| ADBE261218P00300000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
© 2024 Yahoo. All rights reserved.