Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 2024-06-21 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 185.44% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 69.36% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 48.03% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 2025-03-21 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 49.95% |
| ADBE250620C00330000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 169.60 | 179.05 | 188.00 | 0.00 | - | 1 | 101 | 51.91% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 2026-01-16 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 49.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00330000 | 2024-05-15 10:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 68.75% |
| ADBE240621P00330000 | 2024-05-15 11:38AM EDT | 2024-06-21 | 0.25 | 0.12 | 0.83 | 0.00 | - | 2 | 532 | 59.72% |
| ADBE240719P00330000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.70 | 0.23 | 1.08 | 0.00 | - | 1 | 347 | 50.48% |
| ADBE240816P00330000 | 2024-05-17 9:53AM EDT | 2024-08-16 | 0.95 | 0.90 | 1.61 | +0.03 | +3.26% | 1 | 25 | 45.11% |
| ADBE240920P00330000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 2.05 | 1.20 | 2.70 | 0.00 | - | 1 | 18 | 42.60% |
| ADBE241018P00330000 | 2024-05-14 1:34PM EDT | 2024-10-18 | 3.14 | 1.59 | 3.45 | 0.00 | - | 1 | 32 | 40.73% |
| ADBE241220P00330000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 4.54 | 4.65 | 5.15 | 0.00 | - | 3 | 40 | 37.89% |
| ADBE250117P00330000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 5.60 | 4.15 | 5.80 | 0.00 | - | 2 | 550 | 36.81% |
| ADBE250321P00330000 | 2024-05-09 2:39PM EDT | 2025-03-21 | 7.37 | 5.20 | 10.15 | 0.00 | - | 2 | 43 | 38.77% |
| ADBE250620P00330000 | 2024-05-16 10:27AM EDT | 2025-06-20 | 10.00 | 9.45 | 11.50 | 0.00 | - | 4 | 70 | 35.49% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 2026-01-16 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 35.47% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 2026-06-18 | 22.79 | 17.50 | 23.95 | 0.00 | - | 1 | 1 | 33.93% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 25.90 | 24.10 | 26.95 | 0.00 | - | 1 | 16 | 32.08% |
© 2024 Yahoo. All rights reserved.