Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:610.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00610000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.01 | 0.00 | - | 138 | 381 | 156.25% |
| ADBE240426C00610000 | 2024-04-18 2:34PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.57 | 0.00 | - | 1 | 32 | 82.52% |
| ADBE240517C00610000 | 2024-04-18 10:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 144 | 35.45% |
| ADBE240621C00610000 | 2024-04-19 10:59AM EDT | 2024-06-21 | 1.32 | 0.91 | 1.18 | -0.19 | -12.58% | 1 | 679 | 36.41% |
| ADBE240719C00610000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 2.89 | 1.43 | 2.08 | 0.00 | - | 1 | 53 | 33.92% |
| ADBE240816C00610000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 3.35 | 2.89 | 3.20 | -1.10 | -24.72% | 1 | 128 | 32.67% |
| ADBE240920C00610000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 7.83 | 5.90 | 6.20 | 0.00 | - | 1 | 84 | 34.07% |
| ADBE241018C00610000 | 2024-04-16 11:15AM EDT | 2024-10-18 | 10.21 | 7.95 | 8.30 | 0.00 | - | 1 | 15 | 34.17% |
| ADBE241220C00610000 | 2024-04-18 11:33AM EDT | 2024-12-20 | 16.71 | 13.85 | 14.35 | 0.00 | - | 2 | 82 | 35.41% |
| ADBE250117C00610000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 16.76 | 16.20 | 16.70 | -2.44 | -12.71% | 11 | 245 | 35.52% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 22.25 | 22.85 | 0.00 | - | 1 | 78 | 36.35% |
| ADBE260116C00610000 | 2024-04-15 12:32PM EDT | 2026-01-16 | 54.60 | 47.40 | 49.75 | 0.00 | - | 1 | 612 | 38.50% |
| ADBE261218C00610000 | 2024-04-04 12:35PM EDT | 2026-12-18 | 94.50 | 73.85 | 78.80 | 0.00 | - | 1 | 5 | 40.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00610000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 140.65 | 142.00 | 148.25 | 0.00 | - | 38 | 8 | 336.04% |
| ADBE240503P00610000 | 2024-03-28 11:46AM EDT | 2024-05-03 | 107.00 | 143.05 | 148.70 | 0.00 | - | 1 | 0 | 90.14% |
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 2024-05-17 | 126.10 | 143.90 | 148.10 | 0.00 | - | 673 | 0 | 61.57% |
| ADBE240621P00610000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 142.93 | 143.25 | 147.80 | +6.43 | +4.71% | 530 | 83 | 40.26% |
| ADBE240719P00610000 | 2024-03-26 2:24PM EDT | 2024-07-19 | 102.20 | 143.90 | 148.10 | 0.00 | - | 1 | 6 | 34.60% |
| ADBE240816P00610000 | 2024-03-25 2:12PM EDT | 2024-08-16 | 106.55 | 143.75 | 148.10 | 0.00 | - | 1 | 0 | 30.31% |
| ADBE240920P00610000 | 2024-04-17 3:40PM EDT | 2024-09-20 | 136.09 | 142.55 | 149.40 | 0.00 | - | 2 | 74 | 29.55% |
| ADBE241220P00610000 | 2024-04-11 9:49AM EDT | 2024-12-20 | 129.90 | 147.10 | 149.90 | 0.00 | - | 2 | 13 | 24.24% |
| ADBE250117P00610000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 142.55 | 146.65 | 149.40 | 0.00 | - | 4 | 131 | 22.25% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 149.25 | 153.00 | 0.00 | - | 1 | 1 | 24.15% |
| ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 2026-01-16 | 133.80 | 155.70 | 161.15 | 0.00 | - | 9 | 22 | 22.58% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 20.36% |
© 2024 Yahoo. All rights reserved.