Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00570000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 125.78% |
| ADBE240503C00570000 | 2024-04-11 3:15PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.74 | 0.00 | - | 1 | 5 | 61.72% |
| ADBE240510C00570000 | 2024-04-09 3:22PM EDT | 2024-05-10 | 0.70 | 0.01 | 0.05 | 0.00 | - | 11 | 25 | 34.96% |
| ADBE240517C00570000 | 2024-04-25 12:24PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.28 | +0.03 | +30.00% | 13 | 372 | 35.69% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 2024-05-24 | 0.81 | 0.02 | 0.37 | 0.00 | - | 2 | 2 | 32.42% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 0.33 | 0.04 | 0.51 | 0.00 | - | 1 | 8 | 30.62% |
| ADBE240621C00570000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 3.00 | 2.91 | 4.65 | -0.42 | -12.28% | 14 | 559 | 39.51% |
| ADBE240719C00570000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 4.79 | 4.75 | 5.00 | -0.11 | -2.24% | 12 | 275 | 33.06% |
| ADBE240816C00570000 | 2024-04-25 2:52PM EDT | 2024-08-16 | 6.80 | 6.80 | 7.20 | +0.40 | +6.25% | 19 | 34 | 32.17% |
| ADBE240920C00570000 | 2024-04-24 2:23PM EDT | 2024-09-20 | 12.85 | 11.90 | 13.70 | 0.00 | - | 1 | 99 | 35.66% |
| ADBE241018C00570000 | 2024-04-25 12:40PM EDT | 2024-10-18 | 14.35 | 14.75 | 15.20 | -0.40 | -2.71% | 4 | 565 | 34.14% |
| ADBE241220C00570000 | 2024-04-22 11:31AM EDT | 2024-12-20 | 20.60 | 22.80 | 24.80 | 0.00 | - | 58 | 128 | 36.67% |
| ADBE250117C00570000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 26.45 | 25.50 | 26.25 | 0.00 | - | 1 | 688 | 35.70% |
| ADBE250321C00570000 | 2024-04-24 1:47PM EDT | 2025-03-21 | 35.42 | 32.55 | 33.15 | 0.00 | - | 4 | 31 | 36.28% |
| ADBE260116C00570000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 65.00 | 62.25 | 64.30 | 0.00 | - | 1 | 274 | 39.13% |
| ADBE261218C00570000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 91.14 | 87.15 | 94.80 | -1.70 | -1.83% | 1 | 29 | 41.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00570000 | 2024-04-04 9:48AM EDT | 2024-04-26 | 67.96 | 92.90 | 100.85 | 0.00 | - | 1 | 0 | 170.31% |
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 2024-05-03 | 63.20 | 89.60 | 96.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00570000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 97.65 | 94.15 | 99.85 | +2.25 | +2.36% | 2 | 2 | 57.80% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 94.20 | 99.50 | 0.00 | - | - | 0 | 48.90% |
| ADBE240621P00570000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 99.00 | 95.40 | 99.90 | 0.00 | - | 2 | 241 | 36.07% |
| ADBE240719P00570000 | 2024-04-22 10:34AM EDT | 2024-07-19 | 106.05 | 95.35 | 99.25 | 0.00 | - | 1 | 100 | 27.95% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 96.05 | 99.15 | 0.00 | - | 1 | 25 | 24.02% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 98.10 | 101.95 | 0.00 | - | 62 | 223 | 25.66% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 100.75 | 103.55 | 0.00 | - | 1 | 510 | 25.56% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 102.45 | 107.55 | 0.00 | - | 1 | 46 | 25.75% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 2025-01-17 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 26.41% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 24.10% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 127.00 | 136.00 | 0.00 | - | 62 | 69 | 23.40% |
© 2024 Yahoo. All rights reserved.