Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:740.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00740000 | 2024-05-16 10:52AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.25 | 0.00 | - | 5 | 306 | 56.40% |
| ADBE240719C00740000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.85 | 0.01 | 0.80 | 0.00 | - | 6 | 506 | 50.53% |
| ADBE240816C00740000 | 2024-05-21 1:28PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.48 | 0.00 | - | 8 | 31 | 38.72% |
| ADBE240920C00740000 | 2024-05-07 10:32AM EDT | 2024-09-20 | 1.05 | 0.35 | 0.84 | 0.00 | - | 1 | 11 | 35.39% |
| ADBE241220C00740000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 3.39 | 2.40 | 3.10 | 0.00 | - | 1 | 29 | 33.59% |
| ADBE250117C00740000 | 2024-05-21 2:46PM EDT | 2025-01-17 | 3.48 | 3.55 | 4.00 | 0.00 | - | 1 | 278 | 33.29% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 2025-03-21 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 37.57% |
| ADBE250620C00740000 | 2024-05-15 12:25PM EDT | 2025-06-20 | 14.20 | 8.70 | 12.60 | 0.00 | - | 1 | 227 | 34.74% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 27.10 | 24.35 | 31.15 | 0.00 | - | 80 | 207 | 38.28% |
| ADBE260618C00740000 | 2024-05-15 2:12PM EDT | 2026-06-18 | 42.60 | 37.00 | 41.75 | 0.00 | - | - | 47 | 38.63% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 51.62 | 47.05 | 55.85 | 0.00 | - | 2 | 14 | 39.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 2024-06-21 | 253.38 | 253.70 | 261.45 | 0.00 | - | 1 | 0 | 75.65% |
| ADBE240719P00740000 | 2023-12-07 11:21AM EDT | 2024-07-19 | 141.77 | 172.65 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816P00740000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 244.34 | 254.65 | 258.60 | 0.00 | - | - | 0 | 49.94% |
| ADBE240920P00740000 | 2024-05-07 12:34PM EDT | 2024-09-20 | 244.26 | 253.65 | 258.90 | 0.00 | - | - | 0 | 43.16% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 2025-06-20 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 20.88% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 2026-12-18 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 25.14% |
© 2024 Yahoo. All rights reserved.