Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00620000 | 2024-04-16 12:10PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 143.75% |
| ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADBE240517C00620000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 313 | 51.42% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.90 | 0.00 | - | - | 1 | 48.15% |
| ADBE240621C00620000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 0.94 | 0.76 | 1.31 | 0.00 | - | 8 | 864 | 36.75% |
| ADBE240719C00620000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 1.68 | 1.80 | 1.92 | 0.00 | - | 1 | 173 | 32.46% |
| ADBE240816C00620000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 2.73 | 2.50 | 2.99 | 0.00 | - | 4 | 204 | 31.03% |
| ADBE240920C00620000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 5.20 | 6.00 | 6.20 | 0.00 | - | 1 | 65 | 32.73% |
| ADBE241018C00620000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 7.00 | 8.15 | 8.50 | 0.00 | - | 1 | 25 | 33.00% |
| ADBE241220C00620000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 13.10 | 14.65 | 15.40 | 0.00 | - | 3 | 97 | 34.78% |
| ADBE250117C00620000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 14.53 | 16.75 | 17.25 | 0.00 | - | 2 | 437 | 34.38% |
| ADBE250321C00620000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 20.75 | 23.10 | 23.80 | 0.00 | - | 1 | 87 | 35.34% |
| ADBE250620C00620000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 28.60 | 31.75 | 33.70 | 0.00 | - | 1 | 244 | 36.76% |
| ADBE260116C00620000 | 2024-04-05 11:16AM EDT | 2026-01-16 | 55.62 | 50.25 | 53.50 | 0.00 | - | 1 | 571 | 38.34% |
| ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 76.90 | 83.60 | 0.00 | - | 1 | 36 | 40.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00620000 | 2024-03-14 2:47PM EDT | 2024-04-26 | 59.57 | 142.75 | 149.00 | 0.00 | - | 1 | 0 | 418.85% |
| ADBE240517P00620000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 144.10 | 136.50 | 141.20 | 0.00 | - | 61 | 9 | 68.64% |
| ADBE240621P00620000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 143.85 | 136.15 | 141.80 | 0.00 | - | 61 | 9 | 44.70% |
| ADBE240719P00620000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 149.45 | 136.85 | 141.10 | 0.00 | - | 39 | 7 | 34.65% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 23.67% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 39.65% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 138.30 | 143.10 | 0.00 | - | 8 | 20 | 23.77% |
| ADBE250117P00620000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 147.65 | 138.40 | 142.90 | 0.00 | - | 3 | 171 | 22.24% |
| ADBE250620P00620000 | 2024-03-15 12:35PM EDT | 2025-06-20 | 144.05 | 150.40 | 155.20 | 0.00 | - | 2 | 30 | 27.07% |
| ADBE260116P00620000 | 2024-03-12 11:44AM EDT | 2026-01-16 | 110.95 | 147.00 | 154.10 | 0.00 | - | 5 | 14 | 21.55% |
© 2024 Yahoo. All rights reserved.