Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2023-09-19 12:11PM EDT | 2024-06-21 | 277.45 | 296.00 | 301.10 | 0.00 | - | 2 | 40 | 317.60% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 207.65 | 214.05 | 0.00 | - | 1 | 2 | 68.11% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 94.94% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 177.94% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 77.83% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 2026-12-18 | 284.00 | 247.00 | 256.00 | 0.00 | - | 3 | 7 | 54.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00270000 | 2024-04-18 12:24PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 1 | 77 | 312.50% |
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 87.30% |
| ADBE240621P00270000 | 2024-01-29 10:30AM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 53.25% |
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 2024-08-16 | 0.65 | 0.17 | 1.34 | 0.00 | - | 4 | 7 | 52.82% |
| ADBE240920P00270000 | 2024-04-08 10:36AM EDT | 2024-09-20 | 0.93 | 0.32 | 1.46 | 0.00 | - | 7 | 263 | 47.18% |
| ADBE241018P00270000 | 2024-04-12 10:09AM EDT | 2024-10-18 | 1.26 | 0.47 | 1.85 | 0.00 | - | 5 | 416 | 45.35% |
| ADBE241220P00270000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 2.35 | 2.16 | 2.65 | -0.09 | -3.69% | 60 | 183 | 41.98% |
| ADBE250117P00270000 | 2024-04-04 1:55PM EDT | 2025-01-17 | 2.31 | 2.40 | 2.85 | 0.00 | - | 1 | 522 | 40.39% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 43.72% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 2026-01-16 | 8.70 | 8.15 | 9.50 | 0.00 | - | 1 | 41 | 35.70% |
| ADBE261218P00270000 | 2024-04-15 10:17AM EDT | 2026-12-18 | 14.63 | 13.55 | 15.85 | 0.00 | - | 5 | 31 | 34.03% |
© 2024 Yahoo. All rights reserved.