Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00530000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.14 | -0.04 | -50.00% | 9 | 1,462 | 91.99% |
| ADBE240426C00530000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.13 | -0.11 | -64.71% | 40 | 209 | 34.96% |
| ADBE240503C00530000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 0.33 | 0.13 | 0.84 | -0.20 | -37.74% | 4 | 54 | 35.10% |
| ADBE240510C00530000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 0.76 | 0.68 | 0.92 | -0.85 | -52.80% | 9 | 28 | 29.54% |
| ADBE240517C00530000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 1.43 | 1.06 | 1.51 | -0.55 | -27.78% | 18 | 1,025 | 28.85% |
| ADBE240524C00530000 | 2024-04-17 3:03PM EDT | 2024-05-24 | 2.83 | 2.01 | 2.41 | 0.00 | - | 9 | 38 | 29.27% |
| ADBE240531C00530000 | 2024-04-18 10:48AM EDT | 2024-05-31 | 2.84 | 2.73 | 3.15 | -0.93 | -24.67% | 1 | 4 | 28.97% |
| ADBE240621C00530000 | 2024-04-18 1:43PM EDT | 2024-06-21 | 9.86 | 8.95 | 10.10 | -0.85 | -7.94% | 12 | 2,483 | 36.40% |
| ADBE240719C00530000 | 2024-04-18 2:28PM EDT | 2024-07-19 | 13.35 | 12.70 | 13.65 | -0.86 | -6.05% | 32 | 1,760 | 34.87% |
| ADBE240816C00530000 | 2024-04-18 1:57PM EDT | 2024-08-16 | 17.22 | 16.85 | 17.15 | -1.26 | -6.82% | 1 | 71 | 34.23% |
| ADBE240920C00530000 | 2024-04-16 10:59AM EDT | 2024-09-20 | 23.80 | 23.15 | 24.05 | 0.00 | - | 1 | 40 | 36.24% |
| ADBE241018C00530000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 27.60 | 25.85 | 27.65 | -0.24 | -0.86% | 3 | 20 | 36.21% |
| ADBE241220C00530000 | 2024-04-15 2:49PM EDT | 2024-12-20 | 36.15 | 35.20 | 37.25 | 0.00 | - | 1 | 103 | 37.64% |
| ADBE250117C00530000 | 2024-04-16 1:59PM EDT | 2025-01-17 | 41.93 | 37.15 | 40.65 | -0.42 | -0.99% | 1 | 301 | 37.78% |
| ADBE250321C00530000 | 2024-04-09 2:54PM EDT | 2025-03-21 | 56.30 | 46.15 | 51.95 | 0.00 | - | 60 | 41 | 40.36% |
| ADBE260116C00530000 | 2024-03-21 12:53PM EDT | 2026-01-16 | 103.45 | 78.50 | 81.25 | 0.00 | - | 1 | 17 | 41.08% |
| ADBE261218C00530000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 106.82 | 104.10 | 112.95 | 0.00 | - | 1 | 6 | 43.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00530000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 54.80 | 52.45 | 61.85 | +5.05 | +10.15% | 36 | 7 | 114.06% |
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 52.00 | 61.25 | 0.00 | - | 1 | 0 | 74.93% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 54.55 | 53.55 | 59.50 | 0.00 | - | 4 | 0 | 46.77% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 53.85 | 58.95 | 0.00 | - | 5 | 10 | 36.21% |
| ADBE240517P00530000 | 2024-04-18 3:15PM EDT | 2024-05-17 | 57.33 | 55.70 | 60.10 | +3.05 | +5.62% | 113 | 402 | 35.73% |
| ADBE240524P00530000 | 2024-04-17 11:15AM EDT | 2024-05-24 | 57.05 | 54.75 | 60.10 | 0.00 | - | 8 | 12 | 32.07% |
| ADBE240531P00530000 | 2024-04-16 2:12PM EDT | 2024-05-31 | 53.59 | 55.55 | 61.25 | 0.00 | - | 2 | 3 | 32.33% |
| ADBE240621P00530000 | 2024-04-18 12:02PM EDT | 2024-06-21 | 58.72 | 61.40 | 63.40 | -2.28 | -3.74% | 4 | 451 | 30.55% |
| ADBE240719P00530000 | 2024-04-18 3:30PM EDT | 2024-07-19 | 64.89 | 63.55 | 65.70 | +6.92 | +11.94% | 6 | 130 | 28.74% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 63.80 | 65.70 | 67.25 | -1.80 | -2.74% | 6 | 98 | 26.98% |
| ADBE240920P00530000 | 2024-04-12 2:22PM EDT | 2024-09-20 | 70.19 | 68.20 | 72.15 | 0.00 | - | 1 | 67 | 28.47% |
| ADBE241018P00530000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 69.40 | 71.75 | 73.80 | 0.00 | - | 11 | 124 | 27.60% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 76.85 | 78.45 | -2.57 | -3.29% | 3 | 142 | 27.11% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 78.25 | 80.05 | 0.00 | - | 2 | 591 | 26.75% |
| ADBE250321P00530000 | 2024-03-18 11:19AM EDT | 2025-03-21 | 67.89 | 81.45 | 83.55 | 0.00 | - | 1 | 1 | 26.17% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 25.19% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 105.05 | 113.95 | 0.00 | - | 20 | 21 | 25.46% |
© 2024 Yahoo. All rights reserved.