Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00680000 | 2024-04-26 1:19PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.12 | -0.27 | -81.82% | 5 | 11 | 242.19% |
| ADBE240517C00680000 | 2024-04-18 10:15AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.58 | 0.00 | - | 1 | 106 | 61.57% |
| ADBE240621C00680000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.25 | 0.30 | 0.43 | -0.02 | -7.41% | 2 | 759 | 40.31% |
| ADBE240719C00680000 | 2024-04-15 11:44AM EDT | 2024-07-19 | 0.80 | 0.26 | 0.65 | 0.00 | - | 3 | 27 | 35.01% |
| ADBE240816C00680000 | 2024-04-15 3:00PM EDT | 2024-08-16 | 1.30 | 0.53 | 1.10 | 0.00 | - | 5 | 63 | 32.98% |
| ADBE240920C00680000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 2.26 | 1.81 | 2.06 | +0.36 | +18.95% | 1 | 75 | 32.25% |
| ADBE241018C00680000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 3.65 | 3.00 | 3.20 | 0.00 | - | 4 | 24 | 32.34% |
| ADBE241220C00680000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 6.35 | 6.05 | 7.20 | 0.00 | - | 16 | 35 | 33.73% |
| ADBE250117C00680000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 8.25 | 7.90 | 8.70 | 0.00 | - | 2 | 278 | 33.62% |
| ADBE250321C00680000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 13.75 | 11.90 | 13.30 | 0.00 | - | 2 | 37 | 34.40% |
| ADBE250620C00680000 | 2024-04-16 12:01PM EDT | 2025-06-20 | 21.00 | 18.05 | 20.05 | 0.00 | - | 500 | 555 | 35.09% |
| ADBE260116C00680000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 36.00 | 33.25 | 39.65 | 0.00 | - | 11 | 212 | 37.97% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 61.23 | 57.00 | 66.00 | 0.00 | - | 5 | 25 | 39.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00680000 | 2024-03-12 10:04AM EDT | 2024-04-26 | 113.80 | 193.40 | 200.60 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00680000 | 2024-03-13 2:03PM EDT | 2024-05-17 | 105.31 | 203.25 | 208.40 | 0.00 | - | - | 0 | 96.45% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 60.19% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 2025-01-17 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 0.00% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 203.00 | 206.65 | 0.00 | - | 2 | 2 | 18.91% |
© 2024 Yahoo. All rights reserved.