Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00260000 | 2023-11-10 1:13PM EDT | 2024-06-21 | 338.90 | 356.95 | 360.70 | 0.00 | - | 2 | 26 | 495.47% |
| ADBE240719C00260000 | 2024-04-19 10:37AM EDT | 2024-07-19 | 212.20 | 227.60 | 231.80 | 0.00 | - | 1 | 1 | 87.54% |
| ADBE241220C00260000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 248.50 | 221.00 | 226.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00260000 | 2023-12-01 12:42PM EDT | 2025-01-17 | 362.49 | 348.05 | 356.00 | 0.00 | - | 1 | 12 | 204.76% |
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 229.00 | 238.00 | 246.00 | 0.00 | - | 5 | 5 | 63.86% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 2026-01-16 | 246.50 | 252.05 | 260.90 | 0.00 | - | 15 | 18 | 58.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00260000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 41 | 65.82% |
| ADBE240719P00260000 | 2024-04-23 10:01AM EDT | 2024-07-19 | 0.20 | 0.05 | 1.01 | 0.00 | - | - | 1 | 63.04% |
| ADBE240920P00260000 | 2024-03-27 3:42PM EDT | 2024-09-20 | 0.69 | 0.17 | 1.01 | 0.00 | - | 1 | 1 | 51.33% |
| ADBE241018P00260000 | 2024-05-01 2:51PM EDT | 2024-10-18 | 0.93 | 0.29 | 1.62 | 0.00 | - | 2 | 3 | 50.73% |
| ADBE241220P00260000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 1.81 | 0.82 | 2.62 | 0.00 | - | 2 | 5 | 47.34% |
| ADBE250117P00260000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 2.08 | 1.08 | 2.88 | 0.00 | - | 1 | 329 | 45.56% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 4.35 | 1.18 | 7.85 | 0.00 | - | 5 | 5 | 51.72% |
| ADBE250620P00260000 | 2024-04-22 12:11PM EDT | 2025-06-20 | 4.70 | 0.00 | 9.60 | 0.00 | - | 6 | 22 | 48.29% |
| ADBE260116P00260000 | 2024-04-01 2:39PM EDT | 2026-01-16 | 7.40 | 3.20 | 8.35 | 0.00 | - | 1 | 68 | 37.79% |
| ADBE260618P00260000 | 2024-04-24 12:51PM EDT | 2026-06-18 | 10.00 | 8.10 | 10.75 | 0.00 | - | 20 | 21 | 36.40% |
| ADBE261218P00260000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 13.90 | 8.30 | 15.65 | 0.00 | - | 2 | 5 | 36.86% |
© 2024 Yahoo. All rights reserved.