UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,860.38 +8.11 (+0.02%) Bitcoin GBP
50,539.23 -48.19 (-0.10%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 210.00 | 223.60 | 227.85 | 0.00 | - | 1 | 39 | 93.70% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 75.68% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 162.36% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 65.94% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 2026-12-18 | 284.00 | 240.00 | 249.00 | 0.00 | - | 3 | 7 | 42.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 124.22% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.39 | 0.00 | - | 4 | 117 | 69.14% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 63.06% |
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 2024-08-16 | 0.65 | 0.08 | 0.65 | 0.00 | - | 4 | 7 | 50.00% |
| ADBE240920P00270000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 0.60 | 0.21 | 0.65 | -0.33 | -35.48% | 5 | 263 | 46.72% |
| ADBE241018P00270000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 0.89 | 0.35 | 1.37 | 0.00 | - | 10 | 422 | 47.91% |
| ADBE241220P00270000 | 2024-05-07 12:36PM EDT | 2024-12-20 | 1.68 | 1.46 | 1.77 | -0.60 | -26.32% | 8 | 183 | 42.65% |
| ADBE250117P00270000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 2.19 | 1.72 | 0.00 | 0.00 | - | 7 | 508 | 12.50% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 46.82% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 2026-01-16 | 8.70 | 7.75 | 11.50 | 0.00 | - | 1 | 41 | 40.17% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 2026-06-18 | 12.30 | 9.20 | 10.85 | 0.00 | - | 1 | 1 | 35.35% |
| ADBE261218P00270000 | 2024-05-06 10:25AM EDT | 2026-12-18 | 12.62 | 12.10 | 14.50 | 0.00 | - | 1 | 29 | 34.80% |
© 2024 Yahoo. All rights reserved.