Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00440000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 36.20 | 32.45 | 37.50 | -1.50 | -3.98% | 25 | 18 | 64.31% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 2024-05-03 | 56.00 | 37.10 | 38.60 | 0.00 | - | 1 | 0 | 41.20% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 2024-05-10 | 45.00 | 38.30 | 40.70 | 0.00 | - | - | 1 | 40.70% |
| ADBE240517C00440000 | 2024-04-12 9:40AM EDT | 2024-05-17 | 43.09 | 39.10 | 41.55 | 0.00 | - | 1 | 9 | 37.74% |
| ADBE240524C00440000 | 2024-04-05 10:12AM EDT | 2024-05-24 | 52.33 | 41.10 | 43.50 | 0.00 | - | 2 | 1 | 38.16% |
| ADBE240621C00440000 | 2024-04-12 9:52AM EDT | 2024-06-21 | 51.83 | 50.10 | 52.25 | 0.00 | - | 1 | 383 | 41.81% |
| ADBE240719C00440000 | 2024-04-15 11:49AM EDT | 2024-07-19 | 57.55 | 54.60 | 57.85 | 0.00 | - | 1 | 9 | 41.55% |
| ADBE240816C00440000 | 2024-04-04 9:35AM EDT | 2024-08-16 | 83.10 | 59.95 | 60.95 | 0.00 | - | 1 | 3 | 39.58% |
| ADBE240920C00440000 | 2024-04-11 11:08AM EDT | 2024-09-20 | 73.80 | 65.55 | 69.10 | 0.00 | - | 1 | 16 | 42.07% |
| ADBE241018C00440000 | 2024-04-12 3:59PM EDT | 2024-10-18 | 71.07 | 69.30 | 72.00 | 0.00 | - | 2 | 45 | 41.08% |
| ADBE241220C00440000 | 2024-04-10 9:30AM EDT | 2024-12-20 | 92.60 | 79.15 | 82.15 | 0.00 | - | 1 | 2 | 42.51% |
| ADBE250117C00440000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 105.65 | 83.70 | 85.50 | 0.00 | - | 2 | 303 | 42.48% |
| ADBE250321C00440000 | 2024-04-01 9:32AM EDT | 2025-03-21 | 116.00 | 91.65 | 94.60 | 0.00 | - | 1 | 52 | 43.70% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 44.16% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 44.58% |
| ADBE261218C00440000 | 2024-04-12 1:17PM EDT | 2026-12-18 | 146.30 | 145.00 | 153.95 | 0.00 | - | 8 | 7 | 46.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00440000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 0.14 | 0.05 | 0.15 | -0.02 | -12.50% | 36 | 651 | 51.17% |
| ADBE240426P00440000 | 2024-04-17 3:28PM EDT | 2024-04-26 | 0.79 | 0.77 | 1.16 | -0.13 | -14.13% | 20 | 1,061 | 36.55% |
| ADBE240503P00440000 | 2024-04-17 12:44PM EDT | 2024-05-03 | 2.06 | 1.56 | 2.23 | -0.01 | -0.48% | 1 | 139 | 33.12% |
| ADBE240510P00440000 | 2024-04-17 12:02PM EDT | 2024-05-10 | 2.94 | 2.67 | 4.05 | +0.07 | +2.44% | 41 | 90 | 34.05% |
| ADBE240517P00440000 | 2024-04-17 3:29PM EDT | 2024-05-17 | 3.85 | 3.85 | 4.05 | -0.27 | -6.55% | 62 | 2,005 | 29.81% |
| ADBE240524P00440000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 4.50 | 4.75 | 5.20 | -1.74 | -27.88% | 1 | 24 | 29.66% |
| ADBE240531P00440000 | 2024-04-15 2:40PM EDT | 2024-05-31 | 7.02 | 5.60 | 6.00 | 0.00 | - | 1 | 25 | 28.91% |
| ADBE240621P00440000 | 2024-04-17 2:47PM EDT | 2024-06-21 | 11.95 | 12.35 | 13.25 | -0.36 | -2.92% | 34 | 693 | 35.20% |
| ADBE240719P00440000 | 2024-04-17 12:55PM EDT | 2024-07-19 | 15.90 | 15.30 | 15.55 | +0.65 | +4.26% | 29 | 643 | 32.25% |
| ADBE240816P00440000 | 2024-04-17 3:13PM EDT | 2024-08-16 | 17.80 | 17.80 | 18.05 | +0.15 | +0.85% | 13 | 333 | 30.91% |
| ADBE240920P00440000 | 2024-04-17 1:07PM EDT | 2024-09-20 | 22.69 | 22.25 | 25.10 | +0.72 | +3.28% | 2 | 182 | 33.62% |
| ADBE241018P00440000 | 2024-04-12 1:31PM EDT | 2024-10-18 | 24.40 | 24.55 | 25.10 | -2.25 | -8.44% | 1 | 137 | 30.96% |
| ADBE241220P00440000 | 2024-04-15 3:03PM EDT | 2024-12-20 | 30.70 | 30.60 | 32.70 | -1.50 | -4.66% | 1 | 58 | 32.09% |
| ADBE250117P00440000 | 2024-04-17 10:51AM EDT | 2025-01-17 | 32.85 | 32.25 | 32.95 | +1.24 | +3.92% | 1 | 1,182 | 30.58% |
| ADBE250321P00440000 | 2024-04-16 1:47PM EDT | 2025-03-21 | 36.45 | 36.40 | 37.60 | 0.00 | - | 1 | 143 | 30.36% |
| ADBE250620P00440000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 41.50 | 40.60 | 42.85 | 0.00 | - | 11 | 206 | 29.72% |
| ADBE260116P00440000 | 2024-04-12 2:52PM EDT | 2026-01-16 | 52.54 | 49.95 | 55.00 | 0.00 | - | 1 | 15 | 29.59% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 60.55 | 68.15 | 0.00 | - | 21 | 69 | 28.55% |
© 2024 Yahoo. All rights reserved.