Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:330.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00330000 | 2024-04-19 2:04PM EDT | 2024-04-26 | 137.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 2024-06-21 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 157.97% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 74.37% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 52.51% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 2025-03-21 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 52.15% |
| ADBE250620C00330000 | 2024-04-16 2:07PM EDT | 2025-06-20 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 2026-01-16 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 51.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00330000 | 2024-02-26 11:03AM EDT | 2024-05-17 | 0.49 | 0.04 | 0.55 | 0.00 | - | 1 | 2 | 63.18% |
| ADBE240621P00330000 | 2024-04-15 10:05AM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| ADBE240719P00330000 | 2024-04-08 9:49AM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| ADBE240816P00330000 | 2024-04-22 1:02PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| ADBE240920P00330000 | 2024-04-05 9:53AM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADBE241018P00330000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| ADBE241220P00330000 | 2024-04-23 9:50AM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| ADBE250117P00330000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 550 | 6.25% |
| ADBE250321P00330000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| ADBE250620P00330000 | 2024-04-19 3:28PM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 2026-01-16 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 33.69% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 2026-06-18 | 22.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
© 2024 Yahoo. All rights reserved.