Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00310000 | 2024-04-05 10:18AM EDT | 2024-04-19 | 173.33 | 150.00 | 159.80 | 0.00 | - | 1 | 1 | 578.66% |
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 164.85 | 151.00 | 160.10 | 0.00 | - | 1 | 5 | 69.63% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 370.44% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 170.50 | 177.50 | 0.00 | - | 2 | 30 | 54.36% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 78.78% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 212.00 | 220.95 | 0.00 | - | 1 | 13 | 51.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00310000 | 2024-03-14 2:12PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.67 | 0.00 | - | 20 | 93 | 351.17% |
| ADBE240503P00310000 | 2024-03-22 1:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.99 | 0.00 | - | 4 | 2 | 95.90% |
| ADBE240517P00310000 | 2024-03-15 10:55AM EDT | 2024-05-17 | 0.32 | 0.00 | 0.74 | 0.00 | - | 1 | 5 | 66.16% |
| ADBE240621P00310000 | 2024-04-05 3:06PM EDT | 2024-06-21 | 0.55 | 0.23 | 1.32 | 0.00 | - | 3 | 336 | 54.61% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.40 | 1.71 | 0.00 | - | 1 | 27 | 47.86% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.78 | 1.42 | 0.00 | - | 2 | 79 | 40.44% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241018P00310000 | 2024-03-18 2:56PM EDT | 2024-10-18 | 2.29 | 1.95 | 3.10 | 0.00 | - | 14 | 12 | 38.50% |
| ADBE241220P00310000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 4.66 | 5.00 | 5.20 | 0.00 | - | 10 | 26 | 37.72% |
| ADBE250117P00310000 | 2024-04-19 11:06AM EDT | 2025-01-17 | 5.42 | 5.50 | 8.35 | +0.62 | +12.92% | 1 | 193 | 40.88% |
| ADBE250321P00310000 | 2024-04-04 1:45PM EDT | 2025-03-21 | 5.70 | 6.45 | 7.70 | 0.00 | - | 1 | 1 | 35.98% |
| ADBE250620P00310000 | 2024-04-18 12:52PM EDT | 2025-06-20 | 9.50 | 9.15 | 10.70 | 0.00 | - | 1 | 67 | 35.39% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 33.30% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 22.10 | 25.70 | 0.00 | - | 1 | 33 | 32.74% |
© 2024 Yahoo. All rights reserved.