Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00340000 | 2024-03-04 10:30AM EDT | 2024-05-17 | 238.04 | 157.70 | 161.35 | 0.00 | - | 1 | 4 | 190.63% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 98.02% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 52.64% |
| ADBE250117C00340000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 148.50 | 151.60 | 157.35 | 0.00 | - | 2 | 190 | 52.59% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 129.35% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 137.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 104.98% |
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 2024-05-17 | 0.32 | 0.02 | 0.64 | 0.00 | - | 1 | 9 | 62.31% |
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 0.52 | 0.00 | 1.30 | 0.00 | - | - | 3 | 53.96% |
| ADBE240621P00340000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 0.95 | 0.60 | 1.11 | 0.00 | - | 10 | 837 | 47.02% |
| ADBE240719P00340000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 1.71 | 1.04 | 1.65 | 0.00 | - | 12 | 37 | 41.55% |
| ADBE240816P00340000 | 2024-04-22 9:50AM EDT | 2024-08-16 | 2.31 | 1.69 | 2.35 | 0.00 | - | 2 | 15 | 38.84% |
| ADBE240920P00340000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 3.60 | 3.25 | 3.45 | 0.00 | - | 1 | 2 | 37.11% |
| ADBE241018P00340000 | 2024-04-25 2:27PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.30 | -0.95 | -18.45% | 5 | 16 | 35.98% |
| ADBE241220P00340000 | 2024-04-24 12:38PM EDT | 2024-12-20 | 6.92 | 6.60 | 6.95 | 0.00 | - | 10 | 79 | 35.32% |
| ADBE250117P00340000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 8.21 | 6.25 | 7.75 | 0.00 | - | 1 | 868 | 34.55% |
| ADBE250321P00340000 | 2024-04-25 2:18PM EDT | 2025-03-21 | 9.90 | 9.15 | 10.35 | -1.00 | -9.17% | 1 | 34 | 34.14% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 12.10 | 13.30 | 0.00 | - | 15 | 122 | 33.03% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 2026-01-16 | 18.90 | 16.20 | 20.50 | 0.00 | - | 1 | 16 | 32.01% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 2026-06-18 | 25.34 | 22.50 | 25.10 | 0.00 | - | 1 | 0 | 31.39% |
| ADBE261218P00340000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 28.61 | 25.20 | 32.05 | 0.00 | - | 2 | 2 | 31.73% |
© 2024 Yahoo. All rights reserved.