Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00560000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 39 | 165 | 66.80% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 25 | 40.63% |
| ADBE240510C00560000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.90 | 0.00 | - | 20 | 13 | 43.75% |
| ADBE240517C00560000 | 2024-04-22 12:49PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.25 | 0.00 | - | 26 | 612 | 29.66% |
| ADBE240524C00560000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 0.30 | 0.16 | 0.46 | 0.00 | - | 4 | 6 | 28.71% |
| ADBE240531C00560000 | 2024-04-19 1:41PM EDT | 2024-05-31 | 0.90 | 0.36 | 0.78 | 0.00 | - | 1 | 6 | 28.47% |
| ADBE240621C00560000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.45 | +0.50 | +12.50% | 23 | 898 | 34.61% |
| ADBE240719C00560000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 6.70 | 5.20 | 6.90 | +0.44 | +7.03% | 1 | 139 | 32.83% |
| ADBE240816C00560000 | 2024-04-24 11:49AM EDT | 2024-08-16 | 8.76 | 9.15 | 9.45 | +1.16 | +15.26% | 3 | 107 | 32.00% |
| ADBE240920C00560000 | 2024-04-23 3:10PM EDT | 2024-09-20 | 13.85 | 14.30 | 15.30 | 0.00 | - | 1 | 162 | 34.18% |
| ADBE241018C00560000 | 2024-04-23 1:41PM EDT | 2024-10-18 | 16.60 | 17.15 | 18.50 | 0.00 | - | 42 | 92 | 34.23% |
| ADBE241220C00560000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 24.49 | 26.35 | 27.65 | 0.00 | - | 2 | 38 | 36.03% |
| ADBE250117C00560000 | 2024-04-24 12:58PM EDT | 2025-01-17 | 30.25 | 30.00 | 30.70 | +4.35 | +16.80% | 21 | 142 | 36.11% |
| ADBE250321C00560000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 35.52 | 37.60 | 38.50 | 0.00 | - | 2 | 23 | 37.02% |
| ADBE250620C00560000 | 2024-04-24 1:36PM EDT | 2025-06-20 | 48.70 | 47.35 | 50.30 | +4.70 | +10.68% | 1 | 95 | 38.71% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 68.00 | 70.75 | 0.00 | - | 1 | 336 | 39.85% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 93.15 | 102.00 | 0.00 | - | 2 | 22 | 42.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00560000 | 2024-04-24 2:25PM EDT | 2024-04-26 | 85.95 | 80.95 | 86.80 | -7.70 | -8.22% | 41 | 10 | 106.25% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 2024-05-03 | 59.38 | 80.20 | 86.30 | 0.00 | - | 3 | 0 | 77.89% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 79.65 | 86.55 | 0.00 | - | 1 | 0 | 60.95% |
| ADBE240517P00560000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 85.75 | 80.80 | 85.45 | -10.05 | -10.49% | 39 | 4 | 46.59% |
| ADBE240621P00560000 | 2024-04-24 1:39PM EDT | 2024-06-21 | 82.90 | 82.05 | 86.80 | -6.81 | -7.59% | 2 | 481 | 33.36% |
| ADBE240719P00560000 | 2024-04-22 11:30AM EDT | 2024-07-19 | 97.85 | 83.95 | 86.70 | 0.00 | - | 3 | 58 | 27.27% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 84.00 | 86.65 | 0.00 | - | 3 | 33 | 23.64% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 2024-09-20 | 75.25 | 88.15 | 89.45 | 0.00 | - | 2 | 95 | 24.61% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 89.30 | 93.75 | 0.00 | - | 2 | 23 | 27.19% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 93.30 | 96.15 | 0.00 | - | 1 | 68 | 25.37% |
| ADBE250117P00560000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 101.87 | 95.30 | 97.20 | 0.00 | - | 1 | 674 | 24.82% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 98.15 | 104.80 | +27.78 | +38.86% | 1 | 1 | 27.25% |
| ADBE250620P00560000 | 2024-03-20 2:00PM EDT | 2025-06-20 | 86.52 | 110.15 | 117.00 | 0.00 | - | 3 | 556 | 30.60% |
| ADBE260116P00560000 | 2024-04-12 10:26AM EDT | 2026-01-16 | 116.75 | 111.45 | 115.25 | 0.00 | - | 1 | 86 | 24.28% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 22.59% |
© 2024 Yahoo. All rights reserved.