Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00840000 | 2024-03-15 11:24AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.27 | 0.00 | - | 4 | 10 | 103.32% |
| ADBE240621C00840000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.58 | 0.00 | - | 1 | 727 | 60.11% |
| ADBE240719C00840000 | 2024-03-14 10:48AM EDT | 2024-07-19 | 2.68 | 0.02 | 0.58 | 0.00 | - | 1 | 20 | 52.08% |
| ADBE240816C00840000 | 2024-04-10 10:43AM EDT | 2024-08-16 | 0.23 | 0.01 | 0.84 | 0.00 | - | 3 | 8 | 46.90% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 44.18% |
| ADBE241018C00840000 | 2024-04-08 3:54PM EDT | 2024-10-18 | 0.62 | 0.11 | 1.33 | 0.00 | - | 3 | 13 | 39.66% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 2024-12-20 | 1.06 | 0.36 | 2.36 | 0.00 | - | 1 | 13 | 37.16% |
| ADBE250117C00840000 | 2024-04-29 12:10PM EDT | 2025-01-17 | 1.54 | 0.83 | 2.12 | 0.00 | - | 5 | 439 | 34.46% |
| ADBE250321C00840000 | 2024-05-03 1:01PM EDT | 2025-03-21 | 3.30 | 2.82 | 3.75 | +0.60 | +22.22% | 4 | 11 | 34.29% |
| ADBE250620C00840000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 5.35 | 4.55 | 7.05 | 0.00 | - | 15 | 95 | 34.61% |
| ADBE260116C00840000 | 2024-03-15 11:31AM EDT | 2026-01-16 | 20.27 | 13.80 | 16.35 | 0.00 | - | 1 | 37 | 35.06% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 2026-12-18 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 49.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 2024-06-21 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240719P00840000 | 2024-03-14 11:20AM EDT | 2024-07-19 | 266.14 | 363.40 | 368.35 | 0.00 | - | 42 | 0 | 91.62% |
| ADBE250117P00840000 | 2024-02-09 2:43PM EDT | 2025-01-17 | 216.77 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 2026-01-16 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.