Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00510000 | 2024-04-26 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 336 | 43.75% |
| ADBE240503C00510000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.44 | 0.26 | 0.43 | +0.20 | +83.33% | 48 | 185 | 26.39% |
| ADBE240510C00510000 | 2024-04-26 11:26AM EDT | 2024-05-10 | 1.46 | 1.33 | 1.54 | +0.64 | +78.05% | 13 | 462 | 26.40% |
| ADBE240517C00510000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 2.85 | 2.65 | 2.91 | +0.64 | +28.96% | 93 | 1,442 | 26.79% |
| ADBE240524C00510000 | 2024-04-26 10:45AM EDT | 2024-05-24 | 4.67 | 4.20 | 4.60 | +1.27 | +37.35% | 8 | 123 | 27.81% |
| ADBE240531C00510000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 4.31 | 5.35 | 5.95 | 0.00 | - | 3 | 197 | 27.88% |
| ADBE240621C00510000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 15.59 | 15.40 | 15.85 | +2.34 | +17.66% | 15 | 626 | 37.02% |
| ADBE240719C00510000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 17.16 | 19.55 | 20.05 | 0.00 | - | 14 | 217 | 35.12% |
| ADBE240816C00510000 | 2024-04-26 10:24AM EDT | 2024-08-16 | 24.75 | 23.85 | 24.20 | +3.10 | +14.32% | 2 | 80 | 34.50% |
| ADBE240920C00510000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 28.87 | 31.55 | 32.00 | 0.00 | - | 7 | 232 | 36.68% |
| ADBE241018C00510000 | 2024-04-26 11:22AM EDT | 2024-10-18 | 35.99 | 35.30 | 35.90 | +2.09 | +6.17% | 31 | 31 | 36.60% |
| ADBE241220C00510000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 39.45 | 45.55 | 46.20 | 0.00 | - | 7 | 100 | 38.10% |
| ADBE250117C00510000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 50.05 | 48.70 | 49.45 | +7.81 | +18.49% | 4 | 132 | 38.03% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 56.95 | 55.65 | 57.85 | 0.00 | - | 1 | 14 | 38.83% |
| ADBE260116C00510000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 86.00 | 88.15 | 90.85 | 0.00 | - | 1 | 982 | 41.28% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 116.85 | 123.00 | 0.00 | - | 1 | 52 | 43.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 41.90 | 25.80 | 32.30 | 0.00 | - | 2 | 0 | 91.70% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 36.91 | 26.55 | 32.10 | 0.00 | - | 2 | 2 | 30.71% |
| ADBE240510P00510000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 37.19 | 30.20 | 33.85 | 0.00 | - | 2 | 9 | 31.15% |
| ADBE240517P00510000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 44.30 | 30.80 | 32.25 | 0.00 | - | 11 | 295 | 19.32% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 40.85 | 32.30 | 33.25 | 0.00 | - | 4 | 7 | 20.55% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 43.60 | 33.10 | 35.75 | 0.00 | - | 3 | 6 | 24.73% |
| ADBE240621P00510000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.79 | 41.00 | 41.80 | -4.84 | -10.61% | 1 | 380 | 29.35% |
| ADBE240719P00510000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 48.22 | 44.05 | 44.90 | 0.00 | - | 2 | 192 | 27.75% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 2024-08-16 | 58.38 | 46.35 | 47.25 | 0.00 | - | 1 | 92 | 26.45% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 50.30 | 50.85 | 52.25 | 0.00 | - | 17 | 286 | 27.43% |
| ADBE241018P00510000 | 2024-04-26 11:22AM EDT | 2024-10-18 | 53.70 | 53.75 | 54.40 | -7.64 | -12.46% | 14 | 21 | 26.84% |
| ADBE241220P00510000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 69.57 | 60.05 | 60.45 | 0.00 | - | 2 | 27 | 27.04% |
| ADBE250117P00510000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 64.80 | 61.10 | 62.15 | 0.00 | - | 222 | 547 | 26.64% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 64.05 | 66.35 | 0.00 | - | 3 | 24 | 26.30% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 79.80 | 82.50 | 0.00 | - | 1 | 46 | 25.48% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 90.35 | 96.80 | 0.00 | - | 1 | 37 | 25.19% |
© 2024 Yahoo. All rights reserved.