Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00710000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| ADBE240621C00710000 | 2024-04-18 10:29AM EDT | 2024-06-21 | 0.30 | 0.07 | 0.00 | 0.00 | - | 3 | 167 | 25.00% |
| ADBE240816C00710000 | 2024-04-15 10:26AM EDT | 2024-08-16 | 0.81 | 0.29 | 0.86 | 0.00 | - | 3 | 27 | 33.92% |
| ADBE240920C00710000 | 2024-04-04 1:37PM EDT | 2024-09-20 | 3.10 | 1.35 | 1.91 | 0.00 | - | 5 | 136 | 33.53% |
| ADBE241220C00710000 | 2024-04-19 11:38AM EDT | 2024-12-20 | 4.69 | 6.15 | 6.65 | 0.00 | - | 2 | 29 | 34.16% |
| ADBE250117C00710000 | 2024-05-01 2:22PM EDT | 2025-01-17 | 5.40 | 7.80 | 8.75 | 0.00 | - | 3 | 80 | 34.70% |
| ADBE250321C00710000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 9.50 | 11.30 | 14.35 | 0.00 | - | - | 2 | 36.07% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 2026-01-16 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 35.78% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 2026-12-18 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 37.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 2024-06-21 | 226.96 | 211.80 | 216.30 | 0.00 | - | 2 | 0 | 50.23% |
| ADBE240920P00710000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 237.15 | 210.60 | 216.80 | 0.00 | - | 9 | 2 | 31.49% |
| ADBE250117P00710000 | 2024-01-22 1:07PM EDT | 2025-01-17 | 121.45 | 181.65 | 186.95 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 2026-01-16 | 235.90 | 214.55 | 219.55 | 0.00 | - | 1 | 2 | 18.52% |
© 2024 Yahoo. All rights reserved.