Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00500000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ADBE240426C00500000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| ADBE240503C00500000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.72 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| ADBE240510C00500000 | 2024-04-18 2:35PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240517C00500000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| ADBE240524C00500000 | 2024-04-17 11:44AM EDT | 2024-05-24 | 8.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240531C00500000 | 2024-04-18 2:27PM EDT | 2024-05-31 | 9.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ADBE240621C00500000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ADBE240719C00500000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 22.99 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ADBE240816C00500000 | 2024-04-18 10:47AM EDT | 2024-08-16 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE240920C00500000 | 2024-04-18 1:41PM EDT | 2024-09-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE241018C00500000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ADBE241220C00500000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250117C00500000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 51.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE250321C00500000 | 2024-04-18 1:36PM EDT | 2025-03-21 | 60.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250620C00500000 | 2024-04-18 3:30PM EDT | 2025-06-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| ADBE260116C00500000 | 2024-04-18 3:22PM EDT | 2026-01-16 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE261218C00500000 | 2024-04-15 10:03AM EDT | 2026-12-18 | 122.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00500000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 27.49 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ADBE240426P00500000 | 2024-04-18 3:33PM EDT | 2024-04-26 | 27.79 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ADBE240503P00500000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 28.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240510P00500000 | 2024-04-16 2:08PM EDT | 2024-05-10 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517P00500000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 31.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE240524P00500000 | 2024-04-18 9:46AM EDT | 2024-05-24 | 29.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00500000 | 2024-04-18 3:50PM EDT | 2024-05-31 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240621P00500000 | 2024-04-18 3:16PM EDT | 2024-06-21 | 41.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADBE240719P00500000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 43.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADBE240816P00500000 | 2024-04-18 12:26PM EDT | 2024-08-16 | 43.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240920P00500000 | 2024-04-16 10:10AM EDT | 2024-09-20 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00500000 | 2024-04-17 9:53AM EDT | 2024-10-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00500000 | 2024-04-18 3:50PM EDT | 2024-12-20 | 58.84 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| ADBE250117P00500000 | 2024-04-18 10:30AM EDT | 2025-01-17 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00500000 | 2024-04-18 10:07AM EDT | 2025-03-21 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620P00500000 | 2024-04-16 11:55AM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE260116P00500000 | 2024-04-15 11:41AM EDT | 2026-01-16 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00500000 | 2024-04-12 10:05AM EDT | 2026-06-18 | 86.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00500000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 93.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.