Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00290000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 175.33 | 181.35 | 186.75 | 0.00 | - | 1 | 1 | 101.95% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 2024-06-21 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 398.70% |
| ADBE250117C00290000 | 2024-04-23 2:32PM EDT | 2025-01-17 | 198.55 | 194.80 | 202.70 | -84.06 | -29.74% | 2 | 21 | 58.33% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 2025-06-20 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 53.65% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 2026-01-16 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 52.59% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 2026-12-18 | 236.62 | 231.00 | 241.00 | 0.00 | - | 5 | 6 | 52.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00290000 | 2024-04-11 9:50AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 85.94% |
| ADBE240621P00290000 | 2024-03-27 9:39AM EDT | 2024-06-21 | 0.35 | 0.13 | 0.88 | 0.00 | - | 1 | 968 | 57.13% |
| ADBE240816P00290000 | 2024-03-26 11:14AM EDT | 2024-08-16 | 0.77 | 0.39 | 1.48 | 0.00 | - | 1 | 1 | 48.73% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 1.20 | 0.95 | 1.51 | 0.00 | - | 1 | 17 | 42.82% |
| ADBE241018P00290000 | 2024-03-22 10:47AM EDT | 2024-10-18 | 1.70 | 1.24 | 3.00 | 0.00 | - | 1 | 10 | 45.10% |
| ADBE241220P00290000 | 2024-04-09 2:18PM EDT | 2024-12-20 | 2.82 | 2.20 | 4.30 | 0.00 | - | 3 | 7 | 42.09% |
| ADBE250117P00290000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 3.68 | 2.96 | 4.75 | 0.00 | - | 10 | 384 | 40.81% |
| ADBE250321P00290000 | 2024-03-06 11:20AM EDT | 2025-03-21 | 5.30 | 1.50 | 5.20 | 0.00 | - | 12 | 12 | 37.58% |
| ADBE250620P00290000 | 2024-03-15 11:50AM EDT | 2025-06-20 | 7.15 | 6.15 | 8.45 | 0.00 | - | 30 | 41 | 38.00% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 2026-01-16 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 33.46% |
| ADBE261218P00290000 | 2024-04-12 10:25AM EDT | 2026-12-18 | 18.50 | 13.30 | 21.25 | 0.00 | - | 1 | 3 | 34.32% |
© 2024 Yahoo. All rights reserved.