Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00360000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 118.09 | 114.50 | 121.90 | -33.06 | -21.87% | 1 | 1 | 106.30% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 119.30 | 125.15 | 0.00 | - | 5 | 760 | 57.51% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 128.50 | 132.75 | 0.00 | - | 2 | 3 | 52.59% |
| ADBE250117C00360000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 140.82 | 139.45 | 143.40 | 0.00 | - | 14 | 56 | 49.28% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 47.05% |
| ADBE250620C00360000 | 2023-12-04 4:42PM EDT | 2025-06-20 | 285.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-02-16 2:36PM EDT | 2026-01-16 | 249.85 | 184.00 | 192.95 | 0.00 | - | 1 | 9 | 56.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00360000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.50 | -0.15 | -60.00% | 4 | 60 | 53.42% |
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 0.49 | 0.00 | 1.11 | 0.00 | - | - | 2 | 51.93% |
| ADBE240621P00360000 | 2024-04-26 3:01PM EDT | 2024-06-21 | 1.13 | 0.97 | 1.43 | -0.13 | -10.32% | 9 | 1,467 | 43.53% |
| ADBE240719P00360000 | 2024-04-22 12:44PM EDT | 2024-07-19 | 2.70 | 1.54 | 2.20 | 0.00 | - | 1 | 21 | 38.95% |
| ADBE240816P00360000 | 2024-04-22 1:47PM EDT | 2024-08-16 | 3.56 | 2.65 | 2.93 | 0.00 | - | 10 | 20 | 36.07% |
| ADBE240920P00360000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 5.85 | 4.55 | 4.90 | 0.00 | - | 1 | 38 | 36.00% |
| ADBE241018P00360000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 6.90 | 5.20 | 5.90 | 0.00 | - | 10 | 50 | 34.81% |
| ADBE241220P00360000 | 2024-04-17 12:07PM EDT | 2024-12-20 | 10.40 | 8.80 | 9.25 | 0.00 | - | 1 | 69 | 34.43% |
| ADBE250117P00360000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 10.01 | 9.55 | 10.30 | -2.14 | -17.61% | 2 | 1,467 | 33.81% |
| ADBE250321P00360000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 12.85 | 12.00 | 12.95 | 0.00 | - | 2 | 15 | 33.05% |
| ADBE250620P00360000 | 2024-04-22 12:59PM EDT | 2025-06-20 | 19.20 | 15.40 | 16.85 | 0.00 | - | 2 | 27 | 32.47% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 26.00 | 23.10 | 25.35 | 0.00 | - | 2 | 52 | 31.76% |
| ADBE261218P00360000 | 2024-04-24 2:28PM EDT | 2026-12-18 | 35.02 | 29.05 | 34.05 | 0.00 | - | 10 | 32 | 29.70% |
© 2024 Yahoo. All rights reserved.