Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00670000 | 2024-04-11 1:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 50.00% |
| ADBE240426C00670000 | 2024-03-25 10:51AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.81 | 0.00 | - | 2 | 3 | 110.45% |
| ADBE240517C00670000 | 2024-04-08 11:31AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 468 | 48.05% |
| ADBE240621C00670000 | 2024-04-19 10:15AM EDT | 2024-06-21 | 0.51 | 0.15 | 0.85 | -0.30 | -37.04% | 2 | 160 | 43.51% |
| ADBE240719C00670000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 0.86 | 0.27 | 1.22 | 0.00 | - | 1 | 28 | 38.49% |
| ADBE240816C00670000 | 2024-04-08 3:59PM EDT | 2024-08-16 | 2.10 | 0.66 | 1.08 | 0.00 | - | 1 | 12 | 33.02% |
| ADBE240920C00670000 | 2024-04-04 11:38AM EDT | 2024-09-20 | 5.73 | 2.18 | 2.51 | 0.00 | - | 2 | 44 | 33.89% |
| ADBE241018C00670000 | 2024-04-17 1:23PM EDT | 2024-10-18 | 4.55 | 3.45 | 3.65 | 0.00 | - | 2 | 11 | 33.75% |
| ADBE241220C00670000 | 2024-04-19 3:01PM EDT | 2024-12-20 | 6.75 | 7.15 | 7.40 | -2.20 | -24.58% | 18 | 47 | 34.61% |
| ADBE250117C00670000 | 2024-04-12 3:47PM EDT | 2025-01-17 | 10.48 | 8.15 | 9.15 | 0.00 | - | 22 | 232 | 34.79% |
| ADBE250321C00670000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 17.35 | 13.15 | 13.85 | 0.00 | - | 6 | 10 | 35.61% |
| ADBE260116C00670000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 38.97 | 31.80 | 36.50 | 0.00 | - | 10 | 219 | 37.49% |
| ADBE261218C00670000 | 2024-03-19 3:41PM EDT | 2026-12-18 | 89.50 | 60.00 | 70.00 | 0.00 | - | 2 | 14 | 42.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00670000 | 2024-03-25 3:28PM EDT | 2024-04-19 | 163.80 | 200.05 | 210.00 | 0.00 | - | 125 | 0 | 244.53% |
| ADBE240517P00670000 | 2024-02-05 1:49PM EDT | 2024-05-17 | 60.80 | 126.95 | 129.40 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 2024-06-21 | 196.00 | 200.40 | 209.45 | 0.00 | - | 4 | 12 | 59.82% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 2024-09-20 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 2025-01-17 | 172.55 | 200.10 | 210.00 | 0.00 | - | 2 | 0 | 29.77% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 2026-01-16 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.