Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00600000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 122.27% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 71.68% |
| ADBE240517C00600000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.12 | +0.02 | +100.00% | 3 | 1,979 | 47.07% |
| ADBE240621C00600000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 1.50 | 1.26 | 1.44 | +0.24 | +19.05% | 4 | 1,808 | 38.42% |
| ADBE240719C00600000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 2.38 | 2.22 | 2.39 | +0.10 | +4.39% | 5 | 556 | 34.32% |
| ADBE240816C00600000 | 2024-05-01 2:03PM EDT | 2024-08-16 | 3.55 | 3.45 | 3.65 | 0.00 | - | 4 | 133 | 32.60% |
| ADBE240920C00600000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 8.01 | 7.20 | 7.80 | 0.00 | - | 4 | 381 | 35.02% |
| ADBE241018C00600000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 10.00 | 9.35 | 9.70 | 0.00 | - | 10 | 169 | 34.34% |
| ADBE241220C00600000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 18.10 | 15.75 | 16.65 | 0.00 | - | 19 | 416 | 35.74% |
| ADBE250117C00600000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 19.97 | 18.60 | 19.25 | 0.00 | - | 159 | 759 | 35.82% |
| ADBE250321C00600000 | 2024-04-30 12:21PM EDT | 2025-03-21 | 23.60 | 25.05 | 26.00 | 0.00 | - | 1 | 55 | 36.68% |
| ADBE250620C00600000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 34.40 | 33.45 | 36.30 | -0.15 | -0.43% | 1 | 292 | 38.12% |
| ADBE260116C00600000 | 2024-04-30 10:48AM EDT | 2026-01-16 | 53.62 | 51.40 | 54.45 | 0.00 | - | 7 | 560 | 38.80% |
| ADBE261218C00600000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 85.05 | 77.10 | 83.20 | 0.00 | - | 2 | 31 | 40.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 2024-05-03 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00600000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 122.25 | 125.40 | 129.85 | 0.00 | - | 9 | 2 | 61.62% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 125.55 | 129.65 | 0.00 | - | 1 | 0 | 32.96% |
| ADBE240719P00600000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 125.86 | 125.60 | 129.95 | 0.00 | - | 30 | 4 | 28.36% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 125.10 | 129.70 | 0.00 | - | 5 | 0 | 23.10% |
| ADBE240920P00600000 | 2024-04-12 10:40AM EDT | 2024-09-20 | 129.47 | 125.80 | 130.95 | 0.00 | - | 1 | 64 | 24.42% |
| ADBE241018P00600000 | 2024-04-23 12:52PM EDT | 2024-10-18 | 130.05 | 128.05 | 131.45 | +0.56 | +0.43% | 8 | 20 | 23.48% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 130.15 | 128.50 | 131.95 | 0.00 | - | 1 | 24 | 20.95% |
| ADBE250117P00600000 | 2024-04-29 10:27AM EDT | 2025-01-17 | 128.00 | 130.95 | 133.30 | 0.00 | - | 1 | 847 | 21.76% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 2025-03-21 | 133.13 | 133.30 | 136.15 | 0.00 | - | 1 | 3 | 22.57% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 133.05 | 139.60 | 0.00 | - | 1 | 40 | 22.66% |
| ADBE260116P00600000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 145.00 | 140.45 | 146.45 | 0.00 | - | 1 | 104 | 22.26% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 148.05 | 156.95 | 0.00 | - | 52 | 67 | 22.06% |
© 2024 Yahoo. All rights reserved.