Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00610000 | 2024-05-21 12:50PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240719C00610000 | 2024-05-22 11:42AM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240816C00610000 | 2024-05-21 2:16PM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240920C00610000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018C00610000 | 2024-05-21 1:41PM EDT | 2024-10-18 | 6.87 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ADBE241220C00610000 | 2024-05-17 9:44AM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117C00610000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 36.34% |
| ADBE260116C00610000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 53.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 2026-06-18 | 71.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 116.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00610000 | 2024-05-22 3:01PM EDT | 2024-06-21 | 125.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE240719P00610000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 127.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 122.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00610000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 131.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 27.97% |
| ADBE260116P00610000 | 2024-05-17 10:27AM EDT | 2026-01-16 | 144.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 25.79% |
© 2024 Yahoo. All rights reserved.