Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00340000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 145.76 | 138.85 | 146.20 | 0.00 | - | 1 | 4 | 110.35% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 90.75% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 48.40% |
| ADBE250117C00340000 | 2024-05-01 9:37AM EDT | 2025-01-17 | 145.13 | 158.10 | 165.60 | 0.00 | - | 1 | 189 | 51.07% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 126.12% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 133.86% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 2026-12-18 | 196.50 | 206.00 | 215.00 | 0.00 | - | - | 1 | 51.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 2024-05-17 | 0.32 | 0.02 | 0.64 | 0.00 | - | 1 | 9 | 115.53% |
| ADBE240531P00340000 | 2024-05-03 10:37AM EDT | 2024-05-31 | 0.11 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 73.83% |
| ADBE240621P00340000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 0.40 | 0.30 | 0.55 | 0.00 | - | 2 | 835 | 50.85% |
| ADBE240719P00340000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.78 | 0.54 | 1.00 | 0.00 | - | 1 | 39 | 43.47% |
| ADBE240816P00340000 | 2024-05-10 9:57AM EDT | 2024-08-16 | 1.28 | 1.10 | 1.63 | -0.79 | -38.16% | 1 | 16 | 40.26% |
| ADBE240920P00340000 | 2024-05-08 11:05AM EDT | 2024-09-20 | 2.47 | 2.53 | 2.82 | 0.00 | - | 2 | 6 | 38.83% |
| ADBE241018P00340000 | 2024-05-03 1:48PM EDT | 2024-10-18 | 3.65 | 3.25 | 3.55 | 0.00 | - | 8 | 25 | 37.26% |
| ADBE241220P00340000 | 2024-04-24 12:38PM EDT | 2024-12-20 | 6.92 | 5.90 | 6.15 | 0.00 | - | 10 | 79 | 36.49% |
| ADBE250117P00340000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 6.85 | 6.70 | 7.00 | +0.14 | +2.09% | 133 | 904 | 35.72% |
| ADBE250321P00340000 | 2024-05-06 2:11PM EDT | 2025-03-21 | 8.20 | 8.60 | 11.60 | 0.00 | - | 1 | 37 | 37.55% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 10.15 | 14.10 | 0.00 | - | 15 | 122 | 35.46% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 2026-01-16 | 18.90 | 17.70 | 22.15 | 0.00 | - | 1 | 16 | 34.43% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 2026-06-18 | 25.34 | 19.40 | 26.35 | 0.00 | - | 1 | 0 | 33.26% |
| ADBE261218P00340000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 26.77 | 23.00 | 31.95 | 0.00 | - | 10 | 12 | 32.72% |
© 2024 Yahoo. All rights reserved.