Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00690000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE240621C00690000 | 2024-05-22 10:25AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240719C00690000 | 2024-04-24 12:40PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816C00690000 | 2024-05-20 12:01PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE240920C00690000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241018C00690000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ADBE241220C00690000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250117C00690000 | 2024-05-14 2:47PM EDT | 2025-01-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00690000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116C00690000 | 2024-05-15 11:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE261218C00690000 | 2024-04-11 2:15PM EDT | 2026-12-18 | 65.25 | 55.00 | 64.00 | 0.00 | - | 1 | 102 | 39.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 2024-06-21 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240719P00690000 | 2023-12-26 4:06PM EDT | 2024-07-19 | 102.73 | 89.45 | 91.45 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE240920P00690000 | 2024-02-29 2:12PM EDT | 2024-09-20 | 136.05 | 183.20 | 189.65 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 2024-12-20 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250117P00690000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 149.65 | 188.50 | 194.50 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.