Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00350000 | 2024-05-09 11:47AM EDT | 2024-05-17 | 134.24 | 129.00 | 136.65 | 0.00 | - | 2 | 2 | 114.99% |
| ADBE240621C00350000 | 2024-05-01 1:33PM EDT | 2024-06-21 | 123.00 | 131.25 | 139.00 | 0.00 | - | 4 | 50 | 64.47% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 145.94 | 138.90 | 145.90 | 0.00 | - | 1 | 1 | 51.77% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 147.40 | 155.00 | 0.00 | - | 2 | 1 | 50.43% |
| ADBE250117C00350000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 163.13 | 149.70 | 157.50 | 0.00 | - | 1 | 155 | 50.00% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 157.50 | 160.85 | 0.00 | - | 1 | 34 | 51.05% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 176.23 | 164.60 | 169.15 | 0.00 | - | 100 | 111 | 51.03% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 180.10 | 185.45 | 0.00 | - | 1 | 5 | 50.68% |
| ADBE261218C00350000 | 2024-04-26 3:01PM EDT | 2026-12-18 | 201.03 | 199.00 | 207.00 | 0.00 | - | 2 | 5 | 50.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00350000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 2.25 | 0.00 | - | 10 | 38 | 130.44% |
| ADBE240614P00350000 | 2024-05-10 10:45AM EDT | 2024-06-14 | 0.40 | 0.17 | 0.68 | +0.06 | +17.65% | 1 | 10 | 53.44% |
| ADBE240621P00350000 | 2024-05-08 10:30AM EDT | 2024-06-21 | 0.49 | 0.27 | 0.60 | 0.00 | - | 1 | 338 | 47.80% |
| ADBE240719P00350000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.24 | -0.01 | -0.99% | 7 | 55 | 42.00% |
| ADBE240816P00350000 | 2024-05-09 10:52AM EDT | 2024-08-16 | 1.57 | 1.45 | 2.00 | 0.00 | - | 1 | 49 | 39.07% |
| ADBE240920P00350000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 3.04 | 3.15 | 3.40 | 0.00 | - | 51 | 858 | 37.85% |
| ADBE241018P00350000 | 2024-04-29 12:05PM EDT | 2024-10-18 | 4.70 | 4.00 | 4.30 | 0.00 | - | 8 | 137 | 36.51% |
| ADBE241220P00350000 | 2024-05-08 10:12AM EDT | 2024-12-20 | 6.70 | 6.90 | 7.30 | 0.00 | - | 2 | 100 | 35.94% |
| ADBE250117P00350000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 7.80 | 7.85 | 9.25 | 0.00 | - | 1 | 957 | 36.53% |
| ADBE250321P00350000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 9.12 | 8.45 | 13.40 | 0.00 | - | 1 | 174 | 37.18% |
| ADBE250620P00350000 | 2024-05-09 9:40AM EDT | 2025-06-20 | 13.73 | 12.95 | 14.90 | 0.00 | - | 1 | 219 | 34.09% |
| ADBE260116P00350000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 21.00 | 19.80 | 24.10 | 0.00 | - | 2 | 55 | 33.78% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 23.55 | 27.60 | 0.00 | - | 6 | 6 | 32.18% |
| ADBE261218P00350000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 29.17 | 25.05 | 34.90 | 0.00 | - | 10 | 17 | 32.43% |
© 2024 Yahoo. All rights reserved.