Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00660000 | 2024-03-19 1:18PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 164.36% |
| ADBE240517C00660000 | 2024-04-11 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 69 | 58.30% |
| ADBE240621C00660000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 0.50 | 0.17 | 0.62 | 0.00 | - | 1 | 541 | 39.95% |
| ADBE240719C00660000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 0.70 | 0.30 | 0.94 | -0.42 | -37.50% | 3 | 58 | 35.12% |
| ADBE240816C00660000 | 2024-04-11 2:28PM EDT | 2024-08-16 | 2.33 | 0.57 | 1.40 | 0.00 | - | 1 | 80 | 32.69% |
| ADBE240920C00660000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 2.34 | 2.30 | 2.96 | 0.00 | - | 1 | 70 | 33.15% |
| ADBE241018C00660000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 5.15 | 3.70 | 4.75 | 0.00 | - | 1 | 15 | 33.91% |
| ADBE241220C00660000 | 2024-04-15 3:09PM EDT | 2024-12-20 | 9.35 | 7.80 | 8.30 | 0.00 | - | 2 | 83 | 33.78% |
| ADBE250117C00660000 | 2024-04-22 11:53AM EDT | 2025-01-17 | 9.57 | 9.70 | 10.95 | +0.49 | +5.40% | 1 | 545 | 34.73% |
| ADBE250321C00660000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 17.50 | 14.10 | 16.90 | 0.00 | - | 1 | 15 | 36.12% |
| ADBE250620C00660000 | 2024-04-23 2:27PM EDT | 2025-06-20 | 22.55 | 20.80 | 23.20 | -1.45 | -6.04% | 7 | 81 | 36.04% |
| ADBE260116C00660000 | 2024-04-16 1:03PM EDT | 2026-01-16 | 41.68 | 38.35 | 39.95 | 0.00 | - | 1 | 89 | 37.28% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 40.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 2024-05-17 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 183.20 | 191.25 | 0.00 | - | 2 | 0 | 57.07% |
| ADBE240719P00660000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 171.35 | 183.25 | 191.55 | 0.00 | - | 4 | 1 | 47.79% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 29.80% |
| ADBE241220P00660000 | 2024-03-01 1:48PM EDT | 2024-12-20 | 114.25 | 156.25 | 159.95 | 0.00 | - | 12 | 54 | 0.00% |
| ADBE250117P00660000 | 2024-03-28 12:40PM EDT | 2025-01-17 | 160.45 | 182.20 | 191.70 | 0.00 | - | 2 | 3 | 27.44% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 184.55 | 193.00 | 0.00 | - | 2 | 187 | 23.31% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 20.72% |
© 2024 Yahoo. All rights reserved.