Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00605000 | 2024-03-27 11:09AM EDT | 2024-04-26 | 0.64 | 0.00 | 2.52 | 0.00 | - | 6 | 5 | 153.56% |
| ADBE240503C00605000 | 2024-04-05 2:15PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.18 | 0.00 | - | 9 | 9 | 57.42% |
| ADBE240517C00605000 | 2024-04-19 12:17PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.34 | 0.00 | - | 10 | 95 | 43.77% |
| ADBE240621C00605000 | 2024-04-23 12:38PM EDT | 2024-06-21 | 1.10 | 1.26 | 1.63 | 0.00 | - | 2 | 16 | 36.42% |
| ADBE240719C00605000 | 2024-04-22 2:11PM EDT | 2024-07-19 | 1.97 | 1.66 | 2.87 | 0.00 | - | 9 | 36 | 33.92% |
| ADBE240920C00605000 | 2024-04-15 2:22PM EDT | 2024-09-20 | 8.10 | 6.75 | 7.05 | 0.00 | - | 1 | 57 | 32.84% |
| ADBE241018C00605000 | 2024-04-22 11:11AM EDT | 2024-10-18 | 7.95 | 9.10 | 9.40 | 0.00 | - | 1 | 47 | 33.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00605000 | 2024-03-28 12:41PM EDT | 2024-04-26 | 103.18 | 127.95 | 134.75 | 0.00 | - | 1 | 0 | 163.21% |
| ADBE240517P00605000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 128.80 | 127.85 | 132.95 | 0.00 | - | 39 | 10 | 66.88% |
| ADBE240719P00605000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 132.55 | 128.45 | 133.05 | 0.00 | - | 110 | 7 | 35.41% |
| ADBE240920P00605000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 141.90 | 128.45 | 133.45 | 0.00 | - | 30 | 35 | 27.74% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 2024-10-18 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.