Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00350000 | 2024-04-15 12:04PM EDT | 2024-04-19 | 127.48 | 110.05 | 120.00 | 0.00 | - | 2 | 13 | 165.63% |
| ADBE240621C00350000 | 2024-04-19 11:55AM EDT | 2024-06-21 | 122.27 | 115.35 | 124.35 | -25.73 | -17.39% | 6 | 51 | 54.95% |
| ADBE241220C00350000 | 2024-03-04 12:30PM EDT | 2024-12-20 | 240.65 | 164.55 | 170.00 | 0.00 | - | 2 | 1 | 76.15% |
| ADBE250117C00350000 | 2024-04-17 12:55PM EDT | 2025-01-17 | 147.80 | 137.45 | 141.15 | 0.00 | - | 3 | 155 | 49.61% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 143.45 | 147.35 | 0.00 | - | 1 | 34 | 49.73% |
| ADBE250620C00350000 | 2024-03-15 2:53PM EDT | 2025-06-20 | 178.78 | 159.95 | 162.70 | 0.00 | - | 2 | 5 | 53.73% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 166.60 | 172.10 | 0.00 | - | 1 | 5 | 49.91% |
| ADBE261218C00350000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 196.82 | 187.05 | 196.00 | 0.00 | - | 1 | 3 | 50.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00350000 | 2024-04-16 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 155 | 165.63% |
| ADBE240426P00350000 | 2024-04-16 11:20AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 23 | 69.14% |
| ADBE240503P00350000 | 2024-03-26 11:56AM EDT | 2024-05-03 | 0.10 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 70.61% |
| ADBE240517P00350000 | 2024-04-12 10:50AM EDT | 2024-05-17 | 0.33 | 0.04 | 0.16 | +0.03 | +10.00% | 4 | 45 | 43.12% |
| ADBE240621P00350000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.61 | 1.29 | 1.77 | +0.97 | +151.56% | 8 | 377 | 42.99% |
| ADBE240719P00350000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 2.50 | 2.02 | 2.54 | +0.30 | +13.64% | 4 | 55 | 38.87% |
| ADBE240816P00350000 | 2024-04-08 10:44AM EDT | 2024-08-16 | 2.50 | 3.25 | 3.45 | 0.00 | - | 10 | 48 | 36.69% |
| ADBE240920P00350000 | 2024-04-18 1:19PM EDT | 2024-09-20 | 4.85 | 5.25 | 6.80 | 0.00 | - | 181 | 789 | 39.09% |
| ADBE241018P00350000 | 2024-04-18 11:29AM EDT | 2024-10-18 | 5.55 | 6.30 | 6.55 | 0.00 | - | 1 | 130 | 35.56% |
| ADBE241220P00350000 | 2024-04-16 1:33PM EDT | 2024-12-20 | 8.60 | 9.55 | 10.20 | 0.00 | - | 4 | 100 | 35.50% |
| ADBE250117P00350000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 9.45 | 10.55 | 10.95 | 0.00 | - | 12 | 951 | 34.50% |
| ADBE250321P00350000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 13.00 | 13.10 | 13.70 | 0.00 | - | 1 | 168 | 33.84% |
| ADBE250620P00350000 | 2024-04-15 3:17PM EDT | 2025-06-20 | 16.50 | 16.70 | 17.60 | 0.00 | - | 1 | 69 | 33.24% |
| ADBE260116P00350000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 24.25 | 23.90 | 25.35 | +1.20 | +5.21% | 1 | 57 | 32.06% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 25.65 | 32.85 | 0.00 | - | 6 | 6 | 32.76% |
| ADBE261218P00350000 | 2024-04-19 12:14PM EDT | 2026-12-18 | 34.00 | 31.65 | 38.05 | +2.42 | +7.66% | 1 | 8 | 31.92% |
© 2024 Yahoo. All rights reserved.