Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00800000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.66 | 0.00 | - | 9 | 246 | 88.67% |
| ADBE240621C00800000 | 2024-04-19 9:38AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.15 | 0.00 | - | 6 | 333 | 49.71% |
| ADBE240719C00800000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.78 | 0.00 | - | 5 | 248 | 49.59% |
| ADBE240816C00800000 | 2024-04-22 12:47PM EDT | 2024-08-16 | 0.23 | 0.05 | 0.85 | 0.00 | - | 2 | 90 | 43.47% |
| ADBE240920C00800000 | 2024-04-16 12:45PM EDT | 2024-09-20 | 0.56 | 0.14 | 0.74 | 0.00 | - | 52 | 131 | 37.21% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 0.74 | 0.24 | 0.99 | 0.00 | - | 5 | 11 | 35.55% |
| ADBE241220C00800000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 1.40 | 1.10 | 2.18 | 0.00 | - | 5 | 27 | 34.61% |
| ADBE250117C00800000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 1.90 | 2.05 | 2.81 | -0.10 | -5.00% | 1 | 543 | 34.28% |
| ADBE250321C00800000 | 2024-04-23 12:07PM EDT | 2025-03-21 | 3.90 | 2.84 | 5.45 | 0.00 | - | 1 | 5 | 35.24% |
| ADBE250620C00800000 | 2024-04-24 11:42AM EDT | 2025-06-20 | 8.20 | 7.20 | 8.45 | 0.00 | - | 2 | 94 | 34.55% |
| ADBE260116C00800000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 18.00 | 17.40 | 19.45 | 0.00 | - | 2 | 45 | 35.64% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 2026-12-18 | 37.89 | 34.00 | 44.00 | 0.00 | - | 1 | 4 | 38.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 2024-06-21 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 104.62% |
| ADBE240719P00800000 | 2024-03-13 3:55PM EDT | 2024-07-19 | 225.61 | 323.45 | 328.35 | 0.00 | - | - | 0 | 63.54% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 2024-09-20 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 2025-01-17 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 27.57% |
© 2024 Yahoo. All rights reserved.