Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00640000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 83 | 202.34% |
| ADBE240517C00640000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 127 | 45.51% |
| ADBE240621C00640000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.61 | 0.35 | 0.73 | 0.00 | - | 1 | 649 | 36.80% |
| ADBE240719C00640000 | 2024-04-23 12:40PM EDT | 2024-07-19 | 0.99 | 0.77 | 1.22 | 0.00 | - | 7 | 31 | 32.87% |
| ADBE240816C00640000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 1.83 | 1.58 | 1.86 | 0.00 | - | 2 | 66 | 30.88% |
| ADBE240920C00640000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 3.54 | 3.75 | 4.20 | 0.00 | - | 1 | 590 | 32.30% |
| ADBE241018C00640000 | 2024-04-23 12:46PM EDT | 2024-10-18 | 5.35 | 5.35 | 6.15 | 0.00 | - | 2 | 25 | 32.71% |
| ADBE241220C00640000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 10.15 | 10.50 | 11.15 | 0.00 | - | 2 | 36 | 33.55% |
| ADBE250117C00640000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 12.25 | 12.40 | 13.05 | 0.00 | - | 16 | 313 | 33.47% |
| ADBE250321C00640000 | 2024-04-19 10:53AM EDT | 2025-03-21 | 18.65 | 17.20 | 19.35 | 0.00 | - | 5 | 11 | 34.79% |
| ADBE250620C00640000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 24.15 | 24.20 | 28.35 | 0.00 | - | 120 | 227 | 36.10% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 42.29 | 42.20 | 45.75 | 0.00 | - | 4 | 233 | 37.11% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 66.45 | 75.00 | 0.00 | - | 1 | 9 | 39.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 162.10 | 167.10 | 0.00 | - | 2 | 0 | 86.66% |
| ADBE240621P00640000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 167.77 | 161.55 | 165.80 | 0.00 | - | 1 | 1 | 51.08% |
| ADBE240719P00640000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 167.72 | 161.90 | 166.20 | 0.00 | - | 2 | 2 | 47.62% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 45.39% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 40.87% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 161.15 | 167.20 | 0.00 | - | 3 | 0 | 34.50% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 162.70 | 166.80 | 0.00 | - | 1 | 5 | 29.15% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 166.05 | 162.65 | 167.80 | 0.00 | - | 22 | 21 | 28.67% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 26.03% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 165.95 | 169.20 | 0.00 | - | 1 | 162 | 23.99% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 24.23% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 175.00 | 182.95 | 0.00 | - | - | 1 | 21.90% |
© 2024 Yahoo. All rights reserved.