Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:310.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 164.85 | 167.75 | 172.30 | 0.00 | - | 1 | 5 | 93.65% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 365.38% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 183.20 | 188.90 | 0.00 | - | 2 | 30 | 54.90% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 70.69% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 224.00 | 232.00 | 0.00 | - | 1 | 13 | 51.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00310000 | 2024-03-22 1:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.99 | 0.00 | - | 4 | 2 | 139.16% |
| ADBE240517P00310000 | 2024-04-19 9:46AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 6 | 78.61% |
| ADBE240621P00310000 | 2024-04-05 3:06PM EDT | 2024-06-21 | 0.55 | 0.34 | 0.55 | 0.00 | - | 3 | 336 | 51.37% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.34 | 0.86 | 0.00 | - | 1 | 27 | 46.52% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 44.91% |
| 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 | 41.34% |
| ADBE241220P00310000 | 2024-04-24 2:06PM EDT | 2024-12-20 | 4.05 | 3.75 | 4.00 | 0.00 | - | 1 | 25 | 37.63% |
| ADBE250117P00310000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 5.12 | 4.30 | 4.60 | 0.00 | - | 1 | 193 | 36.85% |
| ADBE250321P00310000 | 2024-04-23 2:37PM EDT | 2025-03-21 | 6.30 | 2.63 | 9.05 | 0.00 | - | 2 | 2 | 39.94% |
| ADBE250620P00310000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 10.08 | 4.10 | 10.90 | 0.00 | - | 14 | 81 | 37.49% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 34.85% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 17.40 | 23.25 | 0.00 | - | 1 | 33 | 32.63% |
© 2024 Yahoo. All rights reserved.