Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00760000 | 2024-03-19 3:24PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.67 | 0.00 | - | 6 | 28 | 129.20% |
| ADBE240621C00760000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.26 | 0.00 | - | 1 | 436 | 50.78% |
| ADBE240719C00760000 | 2024-04-26 11:34AM EDT | 2024-07-19 | 0.37 | 0.05 | 1.71 | 0.00 | - | 1 | 18 | 54.93% |
| ADBE240816C00760000 | 2024-05-02 10:29AM EDT | 2024-08-16 | 0.33 | 0.09 | 3.80 | 0.00 | - | 1 | 2 | 54.08% |
| ADBE240920C00760000 | 2024-04-02 10:46AM EDT | 2024-09-20 | 1.70 | 0.36 | 1.09 | 0.00 | - | 1 | 64 | 37.15% |
| ADBE241018C00760000 | 2024-03-21 9:34AM EDT | 2024-10-18 | 4.40 | 0.50 | 1.97 | 0.00 | - | 2 | 4 | 37.27% |
| ADBE241220C00760000 | 2024-05-09 11:02AM EDT | 2024-12-20 | 2.80 | 2.21 | 3.20 | 0.00 | - | 1 | 144 | 34.64% |
| ADBE250117C00760000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.75 | -0.50 | -12.50% | 1 | 110 | 33.73% |
| ADBE250321C00760000 | 2024-04-17 12:15PM EDT | 2025-03-21 | 6.30 | 5.50 | 6.85 | 0.00 | - | 1 | 6 | 34.55% |
| ADBE250620C00760000 | 2024-04-16 2:50PM EDT | 2025-06-20 | 11.92 | 9.35 | 12.70 | 0.00 | - | 1 | 170 | 35.87% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 2026-01-16 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 36.78% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 2026-12-18 | 54.50 | 39.55 | 45.90 | 0.00 | - | - | 1 | 37.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00760000 | 2024-03-14 11:14AM EDT | 2024-05-17 | 186.87 | 284.00 | 287.85 | 0.00 | - | 2 | 0 | 227.25% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 255.17 | 279.45 | 284.25 | 0.00 | - | 1 | 0 | 83.58% |
| ADBE240920P00760000 | 2023-12-19 12:15PM EDT | 2024-09-20 | 153.75 | 163.65 | 170.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00760000 | 2024-02-29 3:28PM EDT | 2025-01-17 | 203.35 | 251.10 | 259.95 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 2025-06-20 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.