Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00370000 | 2024-04-15 11:18AM EDT | 2024-04-26 | 107.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00370000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 132.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 108.31% |
| ADBE260116C00370000 | 2024-01-10 4:05PM EDT | 2026-01-16 | 272.50 | 300.90 | 309.00 | 0.00 | - | 1 | 7 | 130.07% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 50.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00370000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240517P00370000 | 2024-04-22 12:03PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621P00370000 | 2024-04-22 3:31PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE240719P00370000 | 2024-04-22 10:28AM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240816P00370000 | 2024-04-22 10:43AM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240920P00370000 | 2024-03-26 12:26PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018P00370000 | 2024-04-19 10:27AM EDT | 2024-10-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 12.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ADBE250117P00370000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250321P00370000 | 2024-04-18 10:00AM EDT | 2025-03-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116P00370000 | 2024-04-12 9:53AM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE261218P00370000 | 2024-04-22 11:38AM EDT | 2026-12-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.