Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00940000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.67 | 0.00 | - | 16 | 76 | 133.79% |
| ADBE240621C00940000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 430 | 59.77% |
| ADBE240719C00940000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 0.11 | 0.02 | 0.20 | +0.10 | +1,000.00% | 1 | 163 | 50.78% |
| ADBE240920C00940000 | 2024-04-19 12:31PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.46 | 0.00 | - | 2 | 477 | 43.90% |
| ADBE241220C00940000 | 2024-04-24 10:21AM EDT | 2024-12-20 | 0.48 | 0.10 | 1.11 | 0.00 | - | 4 | 77 | 38.32% |
| ADBE250117C00940000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 0.55 | 0.61 | 1.18 | 0.00 | - | 2 | 419 | 36.51% |
| ADBE250620C00940000 | 2024-05-01 2:18PM EDT | 2025-06-20 | 2.35 | 2.24 | 3.50 | 0.00 | - | 3 | 202 | 34.45% |
| ADBE260116C00940000 | 2024-05-01 11:59AM EDT | 2026-01-16 | 7.90 | 7.50 | 10.45 | 0.00 | - | 2 | 172 | 35.25% |
| ADBE261218C00940000 | 2024-04-29 10:26AM EDT | 2026-12-18 | 22.63 | 19.55 | 26.25 | 0.00 | - | 10 | 39 | 36.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 2024-06-21 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 129.96% |
| ADBE240719P00940000 | 2024-03-14 11:18AM EDT | 2024-07-19 | 365.53 | 463.50 | 467.65 | 0.00 | - | 2 | 0 | 103.25% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 2026-12-18 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.