Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00900000 | 2024-03-25 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.67 | 0.00 | - | 17 | 140 | 126.27% |
| ADBE240621C00900000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 381 | 53.52% |
| ADBE240719C00900000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 0.11 | 0.02 | 0.33 | +0.06 | +120.00% | 1 | 201 | 50.15% |
| ADBE240920C00900000 | 2024-04-25 12:52PM EDT | 2024-09-20 | 0.15 | 0.01 | 0.55 | 0.00 | - | 30 | 122 | 42.37% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 2024-12-20 | 0.56 | 0.03 | 1.00 | 0.00 | - | 1 | 8 | 35.72% |
| ADBE250117C00900000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 0.85 | 0.92 | 1.44 | 0.00 | - | 34 | 208 | 35.58% |
| ADBE250620C00900000 | 2024-04-19 1:40PM EDT | 2025-06-20 | 3.50 | 2.48 | 4.70 | 0.00 | - | 2 | 22 | 34.61% |
| ADBE260116C00900000 | 2024-04-29 3:30PM EDT | 2026-01-16 | 10.25 | 10.30 | 12.25 | 0.00 | - | 1 | 48 | 35.01% |
| ADBE261218C00900000 | 2024-04-18 3:09PM EDT | 2026-12-18 | 26.60 | 23.35 | 31.70 | 0.00 | - | 3 | 58 | 37.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00900000 | 2024-03-13 3:03PM EDT | 2024-05-17 | 321.22 | 423.95 | 427.60 | 0.00 | - | - | 0 | 232.12% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 120.76% |
| ADBE240920P00900000 | 2023-12-20 3:15PM EDT | 2024-09-20 | 295.71 | 284.10 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00900000 | 2024-01-24 11:48AM EDT | 2025-01-17 | 291.20 | 343.55 | 351.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 2026-01-16 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 36.49% |
© 2024 Yahoo. All rights reserved.