Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 2024-06-21 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 637.00% |
| ADBE250117C00240000 | 2023-11-16 1:22PM EDT | 2025-01-17 | 380.50 | 356.25 | 363.55 | 0.00 | - | 1 | 77 | 214.52% |
| ADBE250620C00240000 | 2024-03-19 1:38PM EDT | 2025-06-20 | 297.00 | 248.00 | 257.00 | 0.00 | - | 1 | 3 | 54.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00240000 | 2024-03-15 1:54PM EDT | 2024-06-21 | 0.29 | 0.04 | 0.20 | 0.00 | - | 63 | 180 | 77.25% |
| ADBE240816P00240000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 0.32 | 0.01 | 0.83 | 0.00 | - | - | 1 | 59.08% |
| ADBE241220P00240000 | 2024-05-10 11:43AM EDT | 2024-12-20 | 1.00 | 0.85 | 1.32 | +0.01 | +1.01% | 1 | 5 | 46.47% |
| ADBE250117P00240000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 1.62 | 0.93 | 1.60 | 0.00 | - | 10 | 395 | 45.30% |
| ADBE250620P00240000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 2.50 | 2.55 | 3.70 | 0.00 | - | 1 | 400 | 42.04% |
| ADBE260116P00240000 | 2024-04-30 11:14AM EDT | 2026-01-16 | 6.00 | 2.82 | 6.00 | 0.00 | - | 2 | 22 | 38.18% |
| ADBE260618P00240000 | 2024-04-29 2:46PM EDT | 2026-06-18 | 7.65 | 2.00 | 11.00 | 0.00 | - | 1 | 3 | 40.24% |
| ADBE261218P00240000 | 2024-05-01 9:50AM EDT | 2026-12-18 | 10.00 | 5.85 | 11.35 | 0.00 | - | - | 1 | 36.51% |
© 2024 Yahoo. All rights reserved.