Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00250000 | 2023-11-10 1:13PM EDT | 2024-06-21 | 348.40 | 365.30 | 370.45 | 0.00 | - | 1 | 35 | 507.62% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 270.50 | 223.00 | 232.60 | 0.00 | - | 1 | 17 | 65.08% |
| ADBE250620C00250000 | 2024-04-12 1:20PM EDT | 2025-06-20 | 236.00 | 230.00 | 240.00 | 0.00 | - | 10 | 14 | 60.66% |
| ADBE260116C00250000 | 2024-04-18 1:34PM EDT | 2026-01-16 | 253.50 | 241.10 | 248.95 | 0.00 | - | 16 | 18 | 58.36% |
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 2026-12-18 | 263.75 | 255.00 | 264.00 | 0.00 | - | 2 | 4 | 56.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00250000 | 2024-03-15 12:46PM EDT | 2024-06-21 | 0.19 | 0.06 | 0.80 | 0.00 | - | 11 | 187 | 67.14% |
| ADBE240920P00250000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.60 | 0.34 | 0.94 | 0.00 | - | 50 | 53 | 48.19% |
| ADBE241018P00250000 | 2024-04-10 12:41PM EDT | 2024-10-18 | 0.84 | 0.34 | 1.68 | 0.00 | - | - | 2 | 48.94% |
| ADBE241220P00250000 | 2024-04-19 9:47AM EDT | 2024-12-20 | 1.76 | 0.95 | 1.90 | +0.09 | +5.39% | 2 | 6 | 43.15% |
| ADBE250117P00250000 | 2024-04-12 12:09PM EDT | 2025-01-17 | 1.90 | 1.47 | 3.10 | 0.00 | - | 5 | 477 | 45.07% |
| ADBE250321P00250000 | 2024-04-19 2:38PM EDT | 2025-03-21 | 2.80 | 1.90 | 3.90 | +0.21 | +8.11% | 2 | 103 | 42.71% |
| ADBE250620P00250000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 3.70 | 1.95 | 6.65 | 0.00 | - | 1 | 371 | 43.12% |
| ADBE260116P00250000 | 2024-04-19 2:35PM EDT | 2026-01-16 | 7.40 | 7.30 | 7.90 | +0.40 | +5.71% | 2 | 550 | 36.98% |
| ADBE260618P00250000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 10.00 | 6.75 | 12.15 | +0.70 | +7.53% | 14 | 116 | 37.68% |
| ADBE261218P00250000 | 2024-04-19 3:46PM EDT | 2026-12-18 | 12.50 | 11.85 | 12.50 | +0.49 | +4.08% | 2 | 70 | 34.26% |
© 2024 Yahoo. All rights reserved.