Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:495.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00495000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 25.00% |
| ADBE240426C00495000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 1.42 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| ADBE240503C00495000 | 2024-04-18 2:34PM EDT | 2024-05-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ADBE240510C00495000 | 2024-04-18 12:04PM EDT | 2024-05-10 | 6.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE240517C00495000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 7.11 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| ADBE240524C00495000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 9.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADBE240531C00495000 | 2024-04-16 9:55AM EDT | 2024-05-31 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240621C00495000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240920C00495000 | 2024-04-15 1:43PM EDT | 2024-09-20 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00495000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 22.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADBE240426P00495000 | 2024-04-18 12:33PM EDT | 2024-04-26 | 20.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240503P00495000 | 2024-04-18 2:58PM EDT | 2024-05-03 | 25.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240510P00495000 | 2024-04-17 1:53PM EDT | 2024-05-10 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00495000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 26.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240524P00495000 | 2024-04-18 9:46AM EDT | 2024-05-24 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00495000 | 2024-04-16 3:59PM EDT | 2024-05-31 | 28.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADBE240621P00495000 | 2024-04-18 2:26PM EDT | 2024-06-21 | 36.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240920P00495000 | 2024-04-15 10:48AM EDT | 2024-09-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.