Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00460000 | 2024-04-25 1:50PM EDT | 2024-04-26 | 14.26 | 0.00 | 0.00 | 0.00 | - | 37 | 364 | 0.00% |
| ADBE240503C00460000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 12.90 | 0.00 | 0.00 | 0.00 | - | 47 | 28 | 0.00% |
| ADBE240510C00460000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 25.96 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ADBE240517C00460000 | 2024-04-25 2:36PM EDT | 2024-05-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 76 | 124 | 0.00% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 26.55 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| ADBE240531C00460000 | 2024-04-24 2:53PM EDT | 2024-05-31 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ADBE240621C00460000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 33.75 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 0.00% |
| ADBE240719C00460000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 39.24 | 0.00 | 0.00 | 0.00 | - | 69 | 68 | 0.00% |
| ADBE240816C00460000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 43.85 | 0.00 | 0.00 | 0.00 | - | 117 | 89 | 0.00% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| ADBE241018C00460000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 52.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADBE241220C00460000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ADBE250117C00460000 | 2024-04-25 1:45PM EDT | 2025-01-17 | 69.83 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 0.00% |
| ADBE250321C00460000 | 2024-04-25 1:07PM EDT | 2025-03-21 | 77.05 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| ADBE250620C00460000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 46.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00460000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 279 | 577 | 12.50% |
| ADBE240503P00460000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.92 | 0.00 | 0.00 | 0.00 | - | 239 | 397 | 3.13% |
| ADBE240510P00460000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 70 | 152 | 3.13% |
| ADBE240517P00460000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 6.51 | 0.00 | 0.00 | 0.00 | - | 97 | 806 | 3.13% |
| ADBE240524P00460000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 7.81 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 3.13% |
| ADBE240531P00460000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 9.12 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 1.56% |
| ADBE240621P00460000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 33 | 614 | 1.56% |
| ADBE240719P00460000 | 2024-04-25 1:31PM EDT | 2024-07-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 11 | 250 | 1.56% |
| ADBE240816P00460000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 1.56% |
| ADBE240920P00460000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 29.47 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.78% |
| ADBE241018P00460000 | 2024-04-25 1:31PM EDT | 2024-10-18 | 31.78 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.78% |
| ADBE241220P00460000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 31 | 112 | 0.78% |
| ADBE250117P00460000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.78% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 0.00 | 0.00 | 0.00 | - | 25 | 166 | 0.78% |
| ADBE250620P00460000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.78% |
| ADBE260116P00460000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 61.95 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 0.39% |
| ADBE261218P00460000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.39% |
© 2024 Yahoo. All rights reserved.