Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:860.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00860000 | 2024-03-14 1:03PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.67 | 0.00 | - | 2 | 7 | 93.02% |
| ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.23 | 0.00 | - | 6 | 461 | 53.61% |
| ADBE240719C00860000 | 2024-03-05 11:07AM EDT | 2024-07-19 | 1.50 | 0.00 | 0.67 | 0.00 | - | 2 | 48 | 54.03% |
| ADBE240816C00860000 | 2024-03-28 11:22AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.40 | 0.00 | - | 4 | 22 | 44.09% |
| ADBE240920C00860000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.54 | 0.00 | 0.48 | 0.00 | - | 2 | 32 | 39.53% |
| ADBE241018C00860000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 0.64 | 0.07 | 0.58 | 0.00 | - | 2 | 15 | 37.17% |
| ADBE241220C00860000 | 2024-04-03 10:22AM EDT | 2024-12-20 | 2.13 | 0.01 | 1.51 | 0.00 | - | 1 | 9 | 36.60% |
| ADBE250117C00860000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 1.11 | 0.37 | 1.57 | 0.00 | - | 2 | 187 | 34.86% |
| ADBE250321C00860000 | 2024-04-22 9:38AM EDT | 2025-03-21 | 2.70 | 1.00 | 8.65 | 0.00 | - | 1 | 173 | 43.61% |
| ADBE250620C00860000 | 2024-04-10 9:51AM EDT | 2025-06-20 | 5.00 | 3.60 | 5.20 | -1.79 | -26.36% | 1 | 51 | 34.51% |
| ADBE260116C00860000 | 2024-02-28 4:15PM EDT | 2026-01-16 | 33.55 | 19.60 | 22.25 | 0.00 | - | 7 | 49 | 40.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00860000 | 2024-03-14 11:14AM EDT | 2024-05-17 | 285.97 | 383.25 | 388.35 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 2024-06-21 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240920P00860000 | 2023-12-12 3:45PM EDT | 2024-09-20 | 229.77 | 259.85 | 266.80 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 2026-01-16 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.