Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 164.85 | 168.80 | 176.60 | 0.00 | - | 1 | 5 | 158.40% |
| ADBE240524C00310000 | 2024-04-30 9:51AM EDT | 2024-05-24 | 164.75 | 169.20 | 177.00 | 0.00 | - | - | 0 | 119.24% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 423.58% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 184.40 | 191.20 | 0.00 | - | 2 | 30 | 55.21% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 69.94% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 53.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00310000 | 2024-05-07 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 124.22% |
| ADBE240524P00310000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.56 | 0.00 | - | - | 12 | 102.25% |
| ADBE240621P00310000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.25 | -0.02 | -10.53% | 10 | 392 | 55.03% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.17 | 0.57 | 0.00 | - | 1 | 27 | 49.02% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 49.05% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241018P00310000 | 2024-03-18 2:56PM EDT | 2024-10-18 | 2.29 | 1.95 | 3.10 | 0.00 | - | 14 | 12 | 43.85% |
| ADBE241220P00310000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 3.43 | 3.55 | 4.25 | 0.00 | - | 1 | 27 | 39.97% |
| ADBE250117P00310000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 4.65 | 4.10 | 4.35 | 0.00 | - | 1 | 198 | 37.89% |
| ADBE250321P00310000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 5.36 | 5.15 | 6.70 | 0.00 | - | 3 | 5 | 37.90% |
| ADBE250620P00310000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 10.08 | 7.25 | 11.10 | 0.00 | - | 14 | 81 | 38.81% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 35.61% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
© 2024 Yahoo. All rights reserved.