Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:820.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00820000 | 2024-03-15 10:32AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.67 | 0.00 | - | 2 | 102 | 441.41% |
| ADBE240517C00820000 | 2024-03-15 9:32AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.67 | 0.00 | - | 10 | 33 | 81.98% |
| ADBE240621C00820000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.11 | -0.06 | -30.00% | 21 | 450 | 48.93% |
| ADBE240719C00820000 | 2024-03-28 9:35AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.63 | 0.00 | - | 3 | 12 | 49.81% |
| ADBE240816C00820000 | 2024-04-01 1:19PM EDT | 2024-08-16 | 0.45 | 0.01 | 0.60 | 0.00 | - | 1 | 58 | 43.34% |
| ADBE240920C00820000 | 2024-04-02 10:41AM EDT | 2024-09-20 | 0.86 | 0.11 | 1.07 | 0.00 | - | 1 | 22 | 41.32% |
| ADBE241018C00820000 | 2024-04-08 3:54PM EDT | 2024-10-18 | 0.77 | 0.15 | 1.32 | 0.00 | - | 1 | 11 | 39.25% |
| ADBE241220C00820000 | 2024-04-12 3:51PM EDT | 2024-12-20 | 1.75 | 0.58 | 2.30 | 0.00 | - | 1 | 118 | 37.07% |
| ADBE250117C00820000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 1.60 | 1.60 | 2.90 | -0.77 | -32.49% | 5 | 128 | 36.61% |
| ADBE250321C00820000 | 2024-03-21 10:14AM EDT | 2025-03-21 | 8.50 | 3.10 | 3.85 | 0.00 | - | 1 | 15 | 34.84% |
| ADBE250620C00820000 | 2024-04-02 10:30AM EDT | 2025-06-20 | 10.85 | 6.30 | 6.95 | 0.00 | - | 2 | 102 | 35.05% |
| ADBE260116C00820000 | 2024-03-07 11:11AM EDT | 2026-01-16 | 40.71 | 18.60 | 23.60 | 0.00 | - | 2 | 46 | 40.16% |
| ADBE261218C00820000 | 2024-02-21 11:09AM EDT | 2026-12-18 | 60.38 | 42.00 | 52.00 | 0.00 | - | - | 1 | 43.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00820000 | 2024-03-12 3:30PM EDT | 2024-04-19 | 242.20 | 332.40 | 338.30 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 2024-06-21 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00820000 | 2024-03-19 3:36PM EDT | 2025-01-17 | 299.99 | 342.00 | 351.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 2025-06-20 | 239.20 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.