Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:340.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00340000 | 2024-03-04 10:30AM EDT | 2024-05-17 | 238.04 | 157.70 | 161.35 | 0.00 | - | 1 | 4 | 196.68% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 104.44% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 55.88% |
| ADBE250117C00340000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 148.50 | 147.10 | 151.65 | 0.00 | - | 2 | 190 | 50.03% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 131.63% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 140.03% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 96.97% |
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 2024-05-17 | 0.32 | 0.02 | 0.64 | 0.00 | - | 1 | 9 | 59.67% |
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 0.52 | 0.00 | 1.30 | 0.00 | - | - | 3 | 52.15% |
| ADBE240621P00340000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 0.95 | 0.69 | 1.05 | 0.00 | - | 10 | 837 | 45.24% |
| ADBE240719P00340000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 1.71 | 1.29 | 1.67 | 0.00 | - | 12 | 37 | 40.63% |
| ADBE240816P00340000 | 2024-04-22 9:50AM EDT | 2024-08-16 | 2.31 | 1.94 | 2.36 | 0.00 | - | 2 | 15 | 37.99% |
| ADBE240920P00340000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 3.60 | 3.45 | 3.90 | 0.00 | - | 1 | 2 | 37.47% |
| ADBE241018P00340000 | 2024-04-19 12:04PM EDT | 2024-10-18 | 5.15 | 4.60 | 4.85 | 0.00 | - | 8 | 16 | 36.41% |
| ADBE241220P00340000 | 2024-04-24 12:38PM EDT | 2024-12-20 | 6.92 | 7.35 | 8.10 | 0.00 | - | 10 | 79 | 36.36% |
| ADBE250117P00340000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 8.21 | 8.05 | 8.50 | 0.00 | - | 1 | 868 | 34.94% |
| ADBE250321P00340000 | 2024-04-12 12:15PM EDT | 2025-03-21 | 10.90 | 7.00 | 11.35 | 0.00 | - | 1 | 34 | 34.67% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 13.80 | 15.95 | 0.00 | - | 15 | 122 | 34.86% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 2026-01-16 | 18.90 | 19.30 | 23.40 | 0.00 | - | 1 | 16 | 33.46% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 2026-06-18 | 25.34 | 23.55 | 27.65 | 0.00 | - | 1 | 0 | 32.42% |
| ADBE261218P00340000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 28.61 | 26.50 | 32.20 | 0.00 | - | 2 | 2 | 31.44% |
© 2024 Yahoo. All rights reserved.