Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 2024-05-10 | 0.34 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 161.52% |
| ADBE240517C00680000 | 2024-04-29 11:27AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 105 | 79.54% |
| ADBE240621C00680000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.52 | 0.00 | - | 7 | 752 | 42.70% |
| ADBE240719C00680000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 0.51 | 0.35 | 0.81 | 0.00 | - | 2 | 26 | 36.00% |
| ADBE240816C00680000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 1.07 | 0.80 | 1.34 | 0.00 | - | 1 | 64 | 33.36% |
| ADBE240920C00680000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 2.68 | 2.59 | 3.10 | 0.00 | - | 1 | 74 | 33.93% |
| ADBE241018C00680000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 3.00 | 3.90 | 4.15 | 0.00 | - | 1 | 24 | 33.02% |
| ADBE241220C00680000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 6.25 | 7.95 | 8.75 | 0.00 | - | 2 | 37 | 34.13% |
| ADBE250117C00680000 | 2024-05-07 10:32AM EDT | 2025-01-17 | 11.05 | 9.90 | 10.60 | +2.02 | +22.37% | 1 | 278 | 34.11% |
| ADBE250321C00680000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 12.95 | 14.40 | 17.80 | 0.00 | - | 4 | 41 | 36.33% |
| ADBE250620C00680000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 19.85 | 21.10 | 25.65 | 0.00 | - | 4 | 557 | 36.88% |
| ADBE260116C00680000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 36.00 | 38.75 | 42.40 | 0.00 | - | 11 | 212 | 37.48% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 61.23 | 63.00 | 70.95 | 0.00 | - | 2 | 25 | 39.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00680000 | 2024-03-13 2:03PM EDT | 2024-05-17 | 105.31 | 203.25 | 208.40 | 0.00 | - | - | 0 | 196.86% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 91.22% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 2025-01-17 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 32.86% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 31.23% |
© 2024 Yahoo. All rights reserved.