Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00410000 | 2024-04-05 1:16PM EDT | 2024-04-26 | 78.73 | 63.75 | 70.70 | 0.00 | - | 2 | 2 | 88.87% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 45.83% |
| ADBE240621C00410000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 72.75 | 74.75 | 78.40 | 0.00 | - | 5 | 66 | 49.92% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 77.75 | 81.00 | 0.00 | - | 3 | 9 | 44.97% |
| ADBE240816C00410000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 83.10 | 80.95 | 83.25 | 0.00 | - | 7 | 8 | 41.93% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 86.00 | 89.15 | 0.00 | - | 1 | 12 | 42.98% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 90.75 | 92.60 | 0.00 | - | - | 2 | 42.70% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 100.05 | 101.65 | 0.00 | - | 1 | 7 | 43.81% |
| ADBE250117C00410000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 101.25 | 101.65 | 106.35 | 0.00 | - | 1 | 530 | 44.90% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 43.27% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 109.95 | 114.50 | 0.00 | - | 1 | 8 | 40.47% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 46.08% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 55.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00410000 | 2024-04-24 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 11 | 101 | 78.13% |
| ADBE240503P00410000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.57 | -0.08 | -47.06% | 10 | 141 | 54.35% |
| ADBE240510P00410000 | 2024-04-24 12:05PM EDT | 2024-05-10 | 0.20 | 0.16 | 0.38 | -0.34 | -62.96% | 4 | 233 | 37.94% |
| ADBE240517P00410000 | 2024-04-24 10:19AM EDT | 2024-05-17 | 0.55 | 0.40 | 0.59 | -0.13 | -19.12% | 100 | 1,382 | 34.20% |
| ADBE240524P00410000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 1.05 | 0.60 | 0.95 | 0.00 | - | 1 | 6 | 32.89% |
| ADBE240531P00410000 | 2024-04-22 3:36PM EDT | 2024-05-31 | 1.98 | 0.62 | 1.16 | 0.00 | - | 4 | 8 | 30.91% |
| ADBE240621P00410000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 4.80 | 4.65 | 4.80 | -0.50 | -9.43% | 5 | 425 | 36.16% |
| ADBE240719P00410000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 7.20 | 6.50 | 6.75 | -2.04 | -22.08% | 22 | 69 | 33.43% |
| ADBE240816P00410000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 9.80 | 8.45 | 8.65 | 0.00 | - | 3 | 50 | 31.91% |
| ADBE240920P00410000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 15.62 | 12.15 | 12.40 | 0.00 | - | 1 | 190 | 32.47% |
| ADBE241018P00410000 | 2024-04-22 2:46PM EDT | 2024-10-18 | 16.35 | 13.95 | 14.25 | 0.00 | - | 135 | 168 | 31.74% |
| ADBE241220P00410000 | 2024-04-23 1:37PM EDT | 2024-12-20 | 20.45 | 19.15 | 20.25 | 0.00 | - | 14 | 63 | 32.41% |
| ADBE250117P00410000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 25.00 | 20.50 | 21.00 | 0.00 | - | 2 | 659 | 31.26% |
| ADBE250321P00410000 | 2024-04-19 3:06PM EDT | 2025-03-21 | 29.30 | 22.70 | 25.50 | 0.00 | - | 6 | 46 | 31.25% |
| ADBE250620P00410000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 30.40 | 28.25 | 30.55 | -1.90 | -5.88% | 7 | 145 | 30.71% |
| ADBE260116P00410000 | 2024-04-17 12:10PM EDT | 2026-01-16 | 40.97 | 38.00 | 41.80 | 0.00 | - | 1 | 137 | 30.48% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 53.35 | 46.65 | 55.00 | 0.00 | - | 1 | 31 | 29.63% |
© 2024 Yahoo. All rights reserved.