Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:760.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00760000 | 2024-04-09 3:03PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 298.44% |
| ADBE240426C00760000 | 2024-03-15 10:11AM EDT | 2024-04-26 | 0.99 | 0.00 | 0.80 | 0.00 | - | 3 | 6 | 142.24% |
| ADBE240517C00760000 | 2024-03-19 3:24PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.67 | 0.00 | - | 6 | 28 | 73.10% |
| ADBE240621C00760000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.53 | 0.00 | - | 1 | 439 | 52.15% |
| ADBE240719C00760000 | 2024-03-26 12:01PM EDT | 2024-07-19 | 0.99 | 0.08 | 0.61 | 0.00 | - | 1 | 18 | 44.32% |
| ADBE240816C00760000 | 2024-03-21 3:05PM EDT | 2024-08-16 | 1.45 | 0.09 | 0.75 | 0.00 | - | 1 | 1 | 39.94% |
| ADBE240920C00760000 | 2024-04-02 10:46AM EDT | 2024-09-20 | 1.70 | 0.30 | 1.53 | 0.00 | - | 1 | 64 | 39.20% |
| ADBE241018C00760000 | 2024-03-21 9:34AM EDT | 2024-10-18 | 4.40 | 0.50 | 1.97 | 0.00 | - | 2 | 4 | 37.65% |
| ADBE241220C00760000 | 2024-04-18 11:26AM EDT | 2024-12-20 | 3.25 | 2.12 | 2.68 | 0.00 | - | 1 | 145 | 34.34% |
| ADBE250117C00760000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 4.05 | 3.15 | 3.55 | 0.00 | - | 3 | 112 | 34.36% |
| ADBE250321C00760000 | 2024-04-17 12:15PM EDT | 2025-03-21 | 6.30 | 4.80 | 6.20 | 0.00 | - | 1 | 6 | 34.96% |
| ADBE250620C00760000 | 2024-04-16 2:50PM EDT | 2025-06-20 | 11.92 | 8.00 | 10.70 | 0.00 | - | 1 | 170 | 35.57% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 2026-01-16 | 26.82 | 19.65 | 22.25 | 0.00 | - | 1 | 17 | 36.39% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 2026-12-18 | 54.50 | 39.60 | 45.30 | 0.00 | - | - | 1 | 38.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00760000 | 2023-09-13 12:09PM EDT | 2024-04-19 | 207.95 | 207.35 | 215.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00760000 | 2024-03-14 11:14AM EDT | 2024-05-17 | 186.87 | 284.00 | 287.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 255.17 | 292.95 | 297.75 | 0.00 | - | 1 | 0 | 61.85% |
| ADBE240920P00760000 | 2023-12-19 12:15PM EDT | 2024-09-20 | 153.75 | 163.65 | 170.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00760000 | 2024-02-29 3:28PM EDT | 2025-01-17 | 203.35 | 251.10 | 259.95 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 2025-06-20 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.