Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00350000 | 2024-04-15 12:04PM EDT | 2024-04-26 | 127.90 | 119.00 | 126.80 | 0.00 | - | - | 2 | 50.00% |
| ADBE240621C00350000 | 2024-04-19 11:55AM EDT | 2024-06-21 | 122.27 | 122.60 | 131.45 | 0.00 | - | 6 | 47 | 57.04% |
| ADBE241220C00350000 | 2024-03-04 12:30PM EDT | 2024-12-20 | 240.65 | 164.55 | 170.00 | 0.00 | - | 2 | 1 | 71.39% |
| ADBE250117C00350000 | 2024-04-17 12:55PM EDT | 2025-01-17 | 147.80 | 143.45 | 148.25 | 0.00 | - | 3 | 155 | 50.70% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 149.25 | 153.75 | 0.00 | - | 1 | 34 | 50.17% |
| ADBE250620C00350000 | 2024-03-15 2:53PM EDT | 2025-06-20 | 178.78 | 159.95 | 162.70 | 0.00 | - | 2 | 5 | 50.74% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 172.55 | 178.00 | 0.00 | - | 1 | 5 | 49.97% |
| ADBE261218C00350000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 196.82 | 192.10 | 201.00 | 0.00 | - | 1 | 3 | 50.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00350000 | 2024-04-22 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 25 | 119.14% |
| ADBE240503P00350000 | 2024-03-26 11:56AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 80.37% |
| ADBE240517P00350000 | 2024-04-22 1:17PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.83 | 0.00 | - | 7 | 43 | 56.69% |
| ADBE240621P00350000 | 2024-04-23 2:46PM EDT | 2024-06-21 | 1.01 | 0.96 | 1.25 | -0.25 | -19.84% | 23 | 362 | 43.62% |
| ADBE240719P00350000 | 2024-04-22 1:36PM EDT | 2024-07-19 | 1.99 | 0.87 | 2.27 | 0.00 | - | 15 | 59 | 40.65% |
| ADBE240816P00350000 | 2024-04-08 10:44AM EDT | 2024-08-16 | 2.50 | 1.83 | 2.48 | 0.00 | - | 10 | 48 | 36.07% |
| ADBE240920P00350000 | 2024-04-18 1:19PM EDT | 2024-09-20 | 4.85 | 3.05 | 4.30 | 0.00 | - | 181 | 789 | 36.19% |
| ADBE241018P00350000 | 2024-04-22 1:57PM EDT | 2024-10-18 | 5.70 | 3.85 | 5.25 | 0.00 | - | 17 | 133 | 35.09% |
| ADBE241220P00350000 | 2024-04-16 1:33PM EDT | 2024-12-20 | 8.60 | 7.35 | 8.90 | 0.00 | - | 4 | 100 | 35.46% |
| ADBE250117P00350000 | 2024-04-22 12:58PM EDT | 2025-01-17 | 10.45 | 8.95 | 9.25 | 0.00 | - | 1 | 950 | 34.00% |
| ADBE250321P00350000 | 2024-04-22 12:58PM EDT | 2025-03-21 | 12.20 | 10.90 | 12.05 | -1.05 | -7.92% | 5 | 170 | 33.57% |
| ADBE250620P00350000 | 2024-04-15 3:17PM EDT | 2025-06-20 | 16.50 | 15.10 | 16.15 | 0.00 | - | 1 | 69 | 33.28% |
| ADBE260116P00350000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 24.25 | 22.15 | 25.00 | 0.00 | - | 1 | 57 | 32.86% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 23.60 | 31.70 | 0.00 | - | 6 | 6 | 33.08% |
| ADBE261218P00350000 | 2024-04-19 12:14PM EDT | 2026-12-18 | 34.00 | 27.50 | 34.95 | 0.00 | - | 1 | 8 | 31.32% |
© 2024 Yahoo. All rights reserved.