Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00740000 | 2024-04-11 9:43AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00740000 | 2024-03-15 10:56AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 130.52% |
| ADBE240517C00740000 | 2024-04-18 3:27PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240621C00740000 | 2024-04-18 1:57PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240719C00740000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240816C00740000 | 2024-03-11 10:50AM EDT | 2024-08-16 | 10.10 | 0.20 | 1.09 | 0.00 | - | 16 | 21 | 38.84% |
| ADBE240920C00740000 | 2024-04-02 10:46AM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00740000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250117C00740000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 4.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 2025-03-21 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 37.13% |
| ADBE250620C00740000 | 2024-04-18 10:15AM EDT | 2025-06-20 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| ADBE261218C00740000 | 2024-03-22 3:44PM EDT | 2026-12-18 | 62.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00740000 | 2024-04-02 3:45PM EDT | 2024-04-19 | 241.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00740000 | 2024-03-25 3:36PM EDT | 2024-04-26 | 233.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00740000 | 2024-03-25 3:50PM EDT | 2024-05-17 | 232.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 2024-06-21 | 253.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00740000 | 2023-12-07 11:21AM EDT | 2024-07-19 | 141.77 | 172.65 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 2025-06-20 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 2026-12-18 | 251.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.