Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00800000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.67 | 0.00 | - | 9 | 246 | 109.38% |
| ADBE240621C00800000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.15 | -0.04 | -44.44% | 2 | 330 | 51.95% |
| ADBE240719C00800000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.89 | 0.00 | - | 1 | 248 | 51.47% |
| ADBE240816C00800000 | 2024-04-29 10:17AM EDT | 2024-08-16 | 0.25 | 0.04 | 0.88 | 0.00 | - | 20 | 110 | 43.92% |
| ADBE240920C00800000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 0.50 | 0.41 | 0.88 | 0.00 | - | 1 | 131 | 37.99% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 0.74 | 0.26 | 1.63 | 0.00 | - | 5 | 11 | 38.13% |
| ADBE241220C00800000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 1.40 | 0.97 | 3.15 | 0.00 | - | 5 | 27 | 36.54% |
| ADBE250117C00800000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 2.25 | 2.58 | 2.93 | -0.44 | -16.36% | 1 | 541 | 34.03% |
| ADBE250321C00800000 | 2024-04-23 12:07PM EDT | 2025-03-21 | 3.90 | 3.10 | 5.80 | 0.00 | - | 1 | 5 | 35.12% |
| ADBE250620C00800000 | 2024-05-02 12:53PM EDT | 2025-06-20 | 7.53 | 8.35 | 9.55 | 0.00 | - | 1 | 96 | 34.96% |
| ADBE260116C00800000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 18.00 | 18.25 | 21.20 | 0.00 | - | 2 | 45 | 35.89% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 2026-12-18 | 37.89 | 36.15 | 44.45 | 0.00 | - | 1 | 4 | 38.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 2024-06-21 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 128.86% |
| ADBE240719P00800000 | 2024-03-13 3:55PM EDT | 2024-07-19 | 225.61 | 323.45 | 328.35 | 0.00 | - | - | 0 | 86.71% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 2024-09-20 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 2025-01-17 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 33.05% |
© 2024 Yahoo. All rights reserved.