Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:650.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00650000 | 2024-04-19 3:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,414 | 187.50% |
| ADBE240426C00650000 | 2024-03-26 12:00PM EDT | 2024-04-26 | 0.37 | 0.00 | 0.57 | 0.00 | - | 3 | 15 | 98.24% |
| ADBE240517C00650000 | 2024-04-17 11:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.42 | 0.00 | - | 3 | 344 | 54.32% |
| ADBE240621C00650000 | 2024-04-18 11:13AM EDT | 2024-06-21 | 0.68 | 0.27 | 1.06 | 0.00 | - | 1 | 516 | 42.11% |
| ADBE240719C00650000 | 2024-04-19 11:36AM EDT | 2024-07-19 | 0.98 | 0.72 | 1.52 | -0.39 | -28.47% | 1 | 81 | 37.42% |
| ADBE240816C00650000 | 2024-04-16 12:24PM EDT | 2024-08-16 | 2.26 | 0.95 | 1.56 | 0.00 | - | 6 | 93 | 32.92% |
| ADBE240920C00650000 | 2024-04-12 3:38PM EDT | 2024-09-20 | 3.80 | 3.20 | 3.35 | -0.60 | -13.64% | 13 | 106 | 33.81% |
| ADBE241018C00650000 | 2024-04-19 2:59PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.75 | -1.33 | -22.62% | 11 | 80 | 33.75% |
| ADBE241220C00650000 | 2024-04-19 11:58AM EDT | 2024-12-20 | 9.35 | 8.35 | 9.30 | -1.60 | -14.61% | 13 | 70 | 34.89% |
| ADBE250117C00650000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 10.85 | 10.85 | 11.25 | -3.15 | -22.50% | 25 | 318 | 35.04% |
| ADBE250321C00650000 | 2024-04-19 12:34PM EDT | 2025-03-21 | 16.30 | 15.35 | 18.10 | -1.95 | -10.68% | 4 | 26 | 37.13% |
| ADBE260116C00650000 | 2024-04-10 9:37AM EDT | 2026-01-16 | 39.90 | 36.85 | 40.60 | -8.60 | -17.73% | 2 | 162 | 37.85% |
| ADBE261218C00650000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 76.80 | 62.40 | 69.50 | 0.00 | - | 1 | 10 | 40.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00650000 | 2024-03-26 10:10AM EDT | 2024-04-19 | 144.58 | 182.20 | 189.00 | 0.00 | - | 67 | 0 | 278.52% |
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 2024-05-17 | 139.85 | 182.40 | 186.60 | 0.00 | - | 2 | 0 | 64.76% |
| ADBE240621P00650000 | 2024-04-18 2:42PM EDT | 2024-06-21 | 178.30 | 183.00 | 186.95 | 0.00 | - | 9 | 4 | 45.56% |
| ADBE240719P00650000 | 2024-03-26 11:54AM EDT | 2024-07-19 | 142.50 | 182.80 | 186.90 | 0.00 | - | 2 | 0 | 37.80% |
| ADBE240816P00650000 | 2024-04-17 1:44PM EDT | 2024-08-16 | 172.25 | 182.80 | 186.80 | 0.00 | - | 1 | 1 | 32.73% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 181.50 | 188.15 | 0.00 | - | 30 | 0 | 32.68% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 2024-12-20 | 150.95 | 181.75 | 187.80 | 0.00 | - | 2 | 6 | 25.27% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 2025-01-17 | 157.20 | 180.60 | 188.90 | 0.00 | - | 2 | 123 | 25.90% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 176.68 | 188.85 | 191.35 | 0.00 | - | 1 | 18 | 19.30% |
© 2024 Yahoo. All rights reserved.