Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00630000 | 2024-04-15 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 17 | 203.52% |
| ADBE240517C00630000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.30 | +0.03 | +150.00% | 11 | 296 | 50.49% |
| ADBE240621C00630000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 0.59 | 0.52 | 1.08 | 0.00 | - | 1 | 602 | 38.21% |
| ADBE240719C00630000 | 2024-04-23 10:03AM EDT | 2024-07-19 | 1.03 | 1.07 | 1.48 | 0.00 | - | 1 | 60 | 33.14% |
| ADBE240816C00630000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 2.14 | 2.11 | 2.62 | -0.05 | -2.28% | 2 | 54 | 32.30% |
| ADBE240920C00630000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 4.35 | 4.35 | 5.00 | 0.00 | - | 1 | 209 | 32.95% |
| ADBE241018C00630000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 5.75 | 6.60 | 7.00 | 0.00 | - | 2 | 16 | 33.14% |
| ADBE241220C00630000 | 2024-04-26 10:11AM EDT | 2024-12-20 | 13.31 | 10.40 | 13.00 | +1.96 | +17.27% | 2 | 45 | 34.62% |
| ADBE250117C00630000 | 2024-04-26 9:39AM EDT | 2025-01-17 | 13.97 | 13.60 | 15.10 | -0.54 | -3.72% | 2 | 873 | 34.56% |
| ADBE250321C00630000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 19.68 | 20.20 | 21.25 | 0.00 | - | 2 | 11 | 35.48% |
| ADBE260116C00630000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 44.68 | 46.55 | 50.20 | 0.00 | - | 4 | 638 | 38.52% |
| ADBE261218C00630000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 87.50 | 70.00 | 79.95 | 0.00 | - | 1 | 11 | 40.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00630000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 155.40 | 148.10 | 155.85 | -5.00 | -3.12% | 17 | 7 | 77.75% |
| ADBE240621P00630000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 151.65 | 149.50 | 155.20 | -2.71 | -1.76% | 680 | 122 | 46.05% |
| ADBE240719P00630000 | 2024-04-01 11:54AM EDT | 2024-07-19 | 129.53 | 150.35 | 154.65 | 0.00 | - | 14 | 0 | 35.96% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 40.02% |
| ADBE240920P00630000 | 2024-03-05 4:42PM EDT | 2024-09-20 | 105.32 | 138.90 | 146.55 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 2024-12-20 | 136.00 | 150.55 | 155.55 | 0.00 | - | 2 | 43 | 23.15% |
| ADBE250117P00630000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 160.79 | 150.10 | 155.35 | 0.00 | - | 20 | 225 | 21.58% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 160.20 | 164.80 | 0.00 | - | 5 | 352 | 21.00% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 23.19% |
© 2024 Yahoo. All rights reserved.