Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 135.75 | 92.05 | 99.25 | 0.00 | - | 6 | 3 | 283.59% |
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 96.45 | 101.70 | 0.00 | - | - | 1 | 59.03% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 93.00 | 100.30 | 105.75 | 0.00 | - | 2 | 95 | 50.92% |
| ADBE240719C00380000 | 2024-04-15 10:35AM EDT | 2024-07-19 | 104.40 | 103.70 | 107.75 | 0.00 | - | 2 | 13 | 51.45% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 106.70 | 110.65 | 0.00 | - | 1 | 1 | 49.16% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 109.40 | 115.65 | 0.00 | - | 7 | 9 | 49.28% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 114.95 | 117.10 | 0.00 | - | 16 | 9 | 46.80% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 48.06% |
| ADBE250117C00380000 | 2024-04-22 10:30AM EDT | 2025-01-17 | 115.79 | 123.70 | 129.40 | 0.00 | - | 3 | 64 | 48.44% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 45.22% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 46.39% |
| ADBE260116C00380000 | 2024-04-26 11:37AM EDT | 2026-01-16 | 160.00 | 155.70 | 162.00 | +3.12 | +1.99% | 1 | 3 | 48.18% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 166.00 | 174.85 | 0.00 | - | 1 | 0 | 49.01% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 83.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00380000 | 2024-04-03 10:28AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.67 | 0.00 | - | 4 | 3 | 211.33% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.76 | 0.00 | - | 12 | 41 | 76.17% |
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 77.34% |
| ADBE240517P00380000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 44.34% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 0.60 | 0.00 | 1.43 | 0.00 | - | 4 | 5 | 50.81% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.08 | 0.60 | 0.00 | - | 1 | 3 | 38.68% |
| ADBE240621P00380000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 1.95 | 1.56 | 2.28 | -0.33 | -14.47% | 8 | 506 | 40.23% |
| ADBE240719P00380000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 3.46 | 2.95 | 3.15 | 0.00 | - | 2 | 115 | 35.71% |
| ADBE240816P00380000 | 2024-04-25 12:49PM EDT | 2024-08-16 | 5.10 | 4.25 | 4.50 | 0.00 | - | 7 | 73 | 34.15% |
| ADBE240920P00380000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 6.50 | 6.25 | 7.90 | -2.04 | -23.89% | 5 | 726 | 35.62% |
| ADBE241018P00380000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 8.30 | 8.05 | 8.55 | -0.05 | -0.60% | 3 | 33 | 33.57% |
| ADBE241220P00380000 | 2024-04-26 3:07PM EDT | 2024-12-20 | 12.30 | 12.15 | 12.60 | -1.70 | -12.14% | 9 | 130 | 33.31% |
| ADBE250117P00380000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 13.50 | 12.55 | 13.80 | -1.75 | -11.48% | 27 | 536 | 32.69% |
| ADBE250321P00380000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 17.75 | 15.75 | 16.95 | 0.00 | - | 10 | 138 | 32.08% |
| ADBE250620P00380000 | 2024-04-17 1:40PM EDT | 2025-06-20 | 22.65 | 19.80 | 21.85 | 0.00 | - | 20 | 111 | 31.90% |
| ADBE260116P00380000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 31.70 | 28.15 | 30.55 | 0.00 | - | 2 | 65 | 30.84% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 30.35 | 38.90 | 0.00 | - | - | 3 | 31.62% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 35.00 | 43.95 | 0.00 | - | 10 | 10 | 30.58% |
© 2024 Yahoo. All rights reserved.