Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00650000 | 2024-03-26 12:00PM EDT | 2024-04-26 | 0.37 | 0.00 | 4.30 | 0.00 | - | 3 | 15 | 268.21% |
| ADBE240517C00650000 | 2024-04-17 11:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.37 | 0.00 | - | 3 | 344 | 54.30% |
| ADBE240621C00650000 | 2024-04-24 1:32PM EDT | 2024-06-21 | 0.44 | 0.30 | 0.58 | 0.00 | - | 5 | 515 | 39.77% |
| ADBE240719C00650000 | 2024-04-24 12:58PM EDT | 2024-07-19 | 0.88 | 0.49 | 0.92 | 0.00 | - | 10 | 80 | 35.08% |
| ADBE240816C00650000 | 2024-04-24 2:59PM EDT | 2024-08-16 | 1.40 | 0.87 | 1.36 | 0.00 | - | 6 | 99 | 32.58% |
| ADBE240920C00650000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 2.64 | 2.42 | 2.86 | 0.00 | - | 1 | 119 | 32.95% |
| ADBE241018C00650000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 4.65 | 4.00 | 4.20 | 0.00 | - | 1 | 74 | 32.97% |
| ADBE241220C00650000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 9.75 | 8.35 | 8.70 | 0.00 | - | 1 | 80 | 34.30% |
| ADBE250117C00650000 | 2024-04-23 12:40PM EDT | 2025-01-17 | 11.00 | 10.20 | 10.45 | 0.00 | - | 3 | 327 | 34.29% |
| ADBE250321C00650000 | 2024-04-19 12:34PM EDT | 2025-03-21 | 16.30 | 13.25 | 16.80 | 0.00 | - | 4 | 26 | 36.14% |
| ADBE260116C00650000 | 2024-04-19 1:35PM EDT | 2026-01-16 | 39.90 | 38.90 | 42.00 | 0.00 | - | 2 | 160 | 38.35% |
| ADBE261218C00650000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 76.80 | 63.15 | 69.20 | 0.00 | - | 1 | 10 | 40.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 2024-05-17 | 139.85 | 180.00 | 189.00 | 0.00 | - | 2 | 0 | 71.16% |
| ADBE240621P00650000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 172.82 | 180.25 | 185.80 | 0.00 | - | 4 | 2 | 51.45% |
| ADBE240719P00650000 | 2024-03-26 11:54AM EDT | 2024-07-19 | 142.50 | 180.95 | 184.70 | 0.00 | - | 2 | 0 | 37.85% |
| ADBE240816P00650000 | 2024-04-17 1:44PM EDT | 2024-08-16 | 172.25 | 180.65 | 184.90 | 0.00 | - | 3 | 1 | 33.69% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 179.75 | 185.20 | 0.00 | - | 30 | 0 | 30.45% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 2024-12-20 | 150.95 | 178.45 | 186.45 | 0.00 | - | 2 | 0 | 26.62% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 2025-01-17 | 157.20 | 178.50 | 186.80 | 0.00 | - | 2 | 1 | 25.79% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 176.68 | 185.60 | 190.55 | 0.00 | - | 1 | 18 | 20.16% |
© 2024 Yahoo. All rights reserved.