Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 119.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00360000 | 2024-04-30 10:09AM EDT | 2025-01-17 | 136.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 44.58% |
| ADBE250620C00360000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 168.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00360000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 0.49 | 0.01 | 0.52 | 0.00 | - | - | 2 | 65.53% |
| ADBE240531P00360000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240614P00360000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240621P00360000 | 2024-05-08 10:30AM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240719P00360000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816P00360000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240920P00360000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE241018P00360000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220P00360000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250117P00360000 | 2024-05-09 3:03PM EDT | 2025-01-17 | 9.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE250321P00360000 | 2024-05-07 3:11PM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00360000 | 2024-04-22 12:59PM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260618P00360000 | 2024-04-29 9:42AM EDT | 2026-06-18 | 28.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE261218P00360000 | 2024-04-30 9:59AM EDT | 2026-12-18 | 34.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.