Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00360000 | 2024-03-25 12:43PM EDT | 2024-05-03 | 151.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00360000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 140.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 49.75% |
| ADBE250620C00360000 | 2023-12-04 4:42PM EDT | 2025-06-20 | 285.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-02-16 2:36PM EDT | 2026-01-16 | 249.85 | 184.00 | 192.95 | 0.00 | - | 1 | 9 | 58.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00360000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240621P00360000 | 2024-04-23 3:00PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADBE240719P00360000 | 2024-04-22 12:44PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816P00360000 | 2024-04-22 1:47PM EDT | 2024-08-16 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240920P00360000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018P00360000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE241220P00360000 | 2024-04-17 12:07PM EDT | 2024-12-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117P00360000 | 2024-04-22 12:37PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ADBE250321P00360000 | 2024-04-15 10:43AM EDT | 2025-03-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620P00360000 | 2024-04-22 12:59PM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116P00360000 | 2024-03-20 3:59PM EDT | 2026-01-16 | 21.21 | 26.30 | 27.55 | 0.00 | - | 1 | 52 | 32.44% |
| ADBE261218P00360000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.