Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00720000 | 2024-03-26 10:47AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.66 | 0.00 | - | 20 | 82 | 73.05% |
| ADBE240621C00720000 | 2024-04-22 1:05PM EDT | 2024-06-21 | 0.20 | 0.08 | 0.78 | 0.00 | - | 1 | 231 | 50.32% |
| ADBE240719C00720000 | 2024-03-28 2:15PM EDT | 2024-07-19 | 1.17 | 0.19 | 0.55 | 0.00 | - | 1 | 279 | 39.06% |
| ADBE240816C00720000 | 2024-04-02 1:36PM EDT | 2024-08-16 | 1.50 | 0.18 | 0.74 | 0.00 | - | 3 | 6 | 35.30% |
| ADBE240920C00720000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 0.50 | 0.69 | 1.25 | 0.00 | - | 1 | 92 | 33.44% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 1.80 | 1.61 | 2.20 | -13.79 | -88.45% | 1 | 1 | 33.84% |
| ADBE241220C00720000 | 2024-04-23 3:13PM EDT | 2024-12-20 | 3.95 | 4.00 | 5.30 | 0.00 | - | 2 | 31 | 34.89% |
| ADBE250117C00720000 | 2024-04-23 2:23PM EDT | 2025-01-17 | 5.10 | 4.80 | 5.65 | 0.00 | - | 2 | 126 | 33.51% |
| ADBE250321C00720000 | 2024-03-22 11:22AM EDT | 2025-03-21 | 16.80 | 8.40 | 8.90 | 0.00 | - | 7 | 7 | 33.83% |
| ADBE250620C00720000 | 2024-04-16 1:53PM EDT | 2025-06-20 | 16.15 | 13.60 | 15.70 | 0.00 | - | 1 | 86 | 35.41% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 34.50 | 27.15 | 30.55 | 0.00 | - | 1 | 58 | 36.73% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 2026-12-18 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 43.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00720000 | 2024-03-15 10:54AM EDT | 2024-05-17 | 225.50 | 244.00 | 247.80 | 0.00 | - | 1 | 0 | 106.90% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 61.51% |
| ADBE240719P00720000 | 2023-12-27 12:17PM EDT | 2024-07-19 | 129.02 | 111.85 | 115.70 | 0.00 | - | 24 | 18 | 0.00% |
| ADBE240920P00720000 | 2024-01-22 4:50PM EDT | 2024-09-20 | 122.15 | 180.00 | 186.95 | 0.00 | - | 2 | 29 | 0.00% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 2024-12-20 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 2025-01-17 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 35.78% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 2025-06-20 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 2026-01-16 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00720000 | 2024-02-13 10:30AM EDT | 2026-12-18 | 174.50 | 184.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.