Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 2024-06-21 | 187.00 | 148.45 | 153.15 | 0.00 | - | 2 | 33 | 67.08% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 167.60 | 163.20 | 167.00 | 0.00 | - | 2 | 1 | 54.05% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 196.15 | 163.60 | 170.25 | 0.00 | - | 2 | 48 | 53.17% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 2026-01-16 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 127.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00320000 | 2024-04-12 10:18AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 153.13% |
| ADBE240503P00320000 | 2024-04-15 12:41PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.58 | 0.00 | - | - | 1 | 107.91% |
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 2024-05-17 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 70.31% |
| ADBE240621P00320000 | 2024-04-19 1:20PM EDT | 2024-06-21 | 0.65 | 0.39 | 0.73 | 0.00 | - | 7 | 410 | 48.73% |
| ADBE240719P00320000 | 2024-02-26 4:54PM EDT | 2024-07-19 | 1.21 | 0.46 | 1.28 | 0.00 | - | 80 | 104 | 44.13% |
| ADBE240816P00320000 | 2024-04-23 2:55PM EDT | 2024-08-16 | 1.18 | 1.28 | 1.66 | 0.00 | - | 1 | 129 | 40.28% |
| ADBE240920P00320000 | 2024-04-08 2:57PM EDT | 2024-09-20 | 2.31 | 2.27 | 2.73 | 0.00 | - | 2 | 4 | 39.12% |
| ADBE241018P00320000 | 2024-03-22 12:43PM EDT | 2024-10-18 | 2.97 | 3.60 | 3.80 | 0.00 | - | 4 | 4 | 38.79% |
| ADBE241220P00320000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 5.00 | 4.95 | 5.50 | 0.00 | - | 2 | 71 | 36.66% |
| ADBE250117P00320000 | 2024-04-22 2:35PM EDT | 2025-01-17 | 6.16 | 5.90 | 6.15 | 0.00 | - | 14 | 486 | 35.79% |
| ADBE250321P00320000 | 2024-04-23 10:39AM EDT | 2025-03-21 | 7.90 | 7.75 | 8.55 | 0.00 | - | 3 | 34 | 35.50% |
| ADBE250620P00320000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 11.63 | 10.50 | 11.10 | 0.00 | - | 14 | 47 | 34.22% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 32.96% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 17.25 | 22.00 | 0.00 | - | - | 1 | 32.50% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 29.20 | 24.55 | 25.70 | 0.00 | - | 2 | 5 | 31.31% |
© 2024 Yahoo. All rights reserved.