Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:680.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00680000 | 2024-04-17 10:00AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 654 | 50.00% |
| ADBE240426C00680000 | 2024-03-27 3:10PM EDT | 2024-04-26 | 0.33 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 120.85% |
| ADBE240517C00680000 | 2024-04-18 10:15AM EDT | 2024-05-17 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 106 | 63.48% |
| ADBE240621C00680000 | 2024-04-17 2:34PM EDT | 2024-06-21 | 0.79 | 0.20 | 1.50 | 0.00 | - | 4 | 759 | 47.88% |
| ADBE240719C00680000 | 2024-04-15 11:44AM EDT | 2024-07-19 | 0.80 | 0.29 | 1.50 | 0.00 | - | 3 | 27 | 39.93% |
| ADBE240816C00680000 | 2024-04-15 3:00PM EDT | 2024-08-16 | 1.30 | 0.35 | 1.85 | 0.00 | - | 5 | 63 | 36.32% |
| ADBE240920C00680000 | 2024-04-11 3:00PM EDT | 2024-09-20 | 3.32 | 1.91 | 2.85 | 0.00 | - | 3 | 75 | 34.79% |
| ADBE241018C00680000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 3.65 | 2.82 | 3.75 | 0.00 | - | 4 | 24 | 33.96% |
| ADBE241220C00680000 | 2024-04-15 3:02PM EDT | 2024-12-20 | 7.45 | 7.05 | 7.75 | 0.00 | - | 1 | 31 | 35.02% |
| ADBE250117C00680000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 9.90 | 8.45 | 9.80 | 0.00 | - | 1 | 278 | 35.44% |
| ADBE250321C00680000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 13.75 | 11.80 | 15.70 | 0.00 | - | 2 | 37 | 37.05% |
| ADBE250620C00680000 | 2024-04-16 12:01PM EDT | 2025-06-20 | 21.00 | 17.40 | 21.60 | 0.00 | - | 500 | 555 | 36.82% |
| ADBE260116C00680000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 36.00 | 32.35 | 38.45 | 0.00 | - | 11 | 212 | 38.23% |
| ADBE261218C00680000 | 2024-03-15 10:41AM EDT | 2026-12-18 | 74.60 | 58.40 | 66.60 | 0.00 | - | 5 | 25 | 40.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00680000 | 2024-03-01 11:36AM EDT | 2024-04-19 | 116.40 | 171.00 | 179.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426P00680000 | 2024-03-12 10:04AM EDT | 2024-04-26 | 113.80 | 193.40 | 200.60 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00680000 | 2024-03-13 2:03PM EDT | 2024-05-17 | 105.31 | 203.25 | 208.40 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 2025-01-17 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 0.00% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 206.20 | 213.00 | 0.00 | - | 2 | 2 | 18.83% |
© 2024 Yahoo. All rights reserved.