Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:290.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00290000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 175.33 | 185.65 | 191.45 | 0.00 | - | 1 | 1 | 107.69% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 2024-06-21 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 396.02% |
| ADBE250117C00290000 | 2024-04-23 2:32PM EDT | 2025-01-17 | 198.55 | 199.40 | 206.20 | 0.00 | - | 2 | 22 | 58.56% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 2025-06-20 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 49.92% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 2026-01-16 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 49.92% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 2026-12-18 | 236.62 | 236.00 | 245.00 | 0.00 | - | 5 | 6 | 52.79% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00290000 | 2024-04-11 9:50AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.58 | 0.00 | - | 1 | 23 | 88.13% |
| ADBE240621P00290000 | 2024-03-27 9:39AM EDT | 2024-06-21 | 0.35 | 0.11 | 0.88 | 0.00 | - | 1 | 968 | 58.89% |
| ADBE240816P00290000 | 2024-03-26 11:14AM EDT | 2024-08-16 | 0.77 | 0.61 | 1.03 | 0.00 | - | 1 | 1 | 46.84% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 1.20 | 0.76 | 1.46 | 0.00 | - | 1 | 17 | 43.49% |
| ADBE241018P00290000 | 2024-03-22 10:47AM EDT | 2024-10-18 | 1.70 | 1.24 | 3.00 | 0.00 | - | 1 | 10 | 46.00% |
| ADBE241220P00290000 | 2024-04-09 2:18PM EDT | 2024-12-20 | 2.82 | 2.30 | 3.20 | 0.00 | - | 3 | 7 | 40.04% |
| ADBE250117P00290000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 3.68 | 2.87 | 3.65 | 0.00 | - | 10 | 384 | 39.01% |
| ADBE250321P00290000 | 2024-03-06 11:20AM EDT | 2025-03-21 | 5.30 | 1.50 | 5.20 | 0.00 | - | 12 | 12 | 38.20% |
| ADBE250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 6.25 | 4.80 | 6.85 | 0.00 | - | 2 | 43 | 36.35% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 2026-01-16 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 33.91% |
| ADBE261218P00290000 | 2024-04-26 10:07AM EDT | 2026-12-18 | 17.20 | 14.65 | 20.00 | -1.30 | -7.03% | 1 | 3 | 33.90% |
© 2024 Yahoo. All rights reserved.