Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00670000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.72 | 0.00 | 0.34 | 0.00 | - | 1 | 472 | 90.14% |
| ADBE240607C00670000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 69.56% |
| ADBE240621C00670000 | 2024-04-22 12:33PM EDT | 2024-06-21 | 0.36 | 0.12 | 0.46 | 0.00 | - | 2 | 158 | 44.17% |
| ADBE240719C00670000 | 2024-05-10 10:40AM EDT | 2024-07-19 | 0.48 | 0.28 | 0.73 | -0.12 | -20.00% | 1 | 26 | 36.79% |
| ADBE240816C00670000 | 2024-04-08 3:59PM EDT | 2024-08-16 | 2.10 | 0.88 | 1.44 | 0.00 | - | 1 | 12 | 34.90% |
| ADBE240920C00670000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 2.63 | 2.54 | 2.77 | 0.00 | - | 2 | 40 | 34.08% |
| ADBE241018C00670000 | 2024-05-08 3:56PM EDT | 2024-10-18 | 4.25 | 3.75 | 4.15 | 0.00 | - | 1 | 14 | 33.91% |
| ADBE241220C00670000 | 2024-04-30 3:58PM EDT | 2024-12-20 | 6.35 | 7.60 | 8.10 | 0.00 | - | 4 | 61 | 34.20% |
| ADBE250117C00670000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 9.86 | 9.05 | 10.05 | 0.00 | - | 2 | 232 | 34.36% |
| ADBE250321C00670000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 13.58 | 13.85 | 17.70 | 0.00 | - | 18 | 28 | 37.08% |
| ADBE260116C00670000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 38.97 | 36.00 | 40.45 | 0.00 | - | 10 | 219 | 37.39% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 2026-12-18 | 58.62 | 60.00 | 70.00 | 0.00 | - | 5 | 14 | 40.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00670000 | 2024-02-05 1:49PM EDT | 2024-05-17 | 60.80 | 126.95 | 129.40 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 2024-06-21 | 196.00 | 183.70 | 191.50 | 0.00 | - | 4 | 0 | 64.49% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 61.37% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 2024-09-20 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 37.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 2025-01-17 | 172.55 | 186.65 | 194.90 | 0.00 | - | 2 | 0 | 31.25% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 2026-01-16 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.