Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 67.50 | 74.50 | 81.95 | 0.00 | - | 6 | 2 | 72.12% |
| ADBE240517C00400000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 78.85 | 76.65 | 82.30 | +8.23 | +11.65% | 3 | 334 | 52.04% |
| ADBE240621C00400000 | 2024-04-25 10:28AM EDT | 2024-06-21 | 76.87 | 82.15 | 87.15 | 0.00 | - | 1 | 82 | 52.37% |
| ADBE240719C00400000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 80.99 | 86.80 | 89.80 | 0.00 | - | 1 | 8 | 47.23% |
| ADBE240816C00400000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 91.40 | 90.55 | 92.05 | +8.09 | +9.71% | 1 | 4 | 44.01% |
| ADBE240920C00400000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 88.00 | 94.50 | 98.85 | 0.00 | - | 10 | 26 | 46.14% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 98.95 | 102.30 | 0.00 | - | 5 | 6 | 45.71% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 107.10 | 110.90 | 0.00 | - | 2 | 7 | 46.27% |
| ADBE250117C00400000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 114.00 | 108.90 | 114.05 | +10.50 | +10.14% | 1 | 241 | 46.17% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 116.55 | 120.80 | 0.00 | - | 3 | 9 | 46.07% |
| ADBE250620C00400000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 127.70 | 124.75 | 129.25 | 0.00 | - | 1 | 32 | 45.77% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 144.25 | 148.30 | 0.00 | - | 2 | 60 | 46.47% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 166.15 | 175.00 | 0.00 | - | 3 | 16 | 47.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00400000 | 2024-04-26 10:29AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 4 | 32 | 52.34% |
| ADBE240510P00400000 | 2024-04-26 10:10AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.87 | -0.01 | -4.76% | 1 | 16 | 53.69% |
| ADBE240517P00400000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 0.18 | 0.15 | 0.42 | -0.26 | -59.09% | 3 | 513 | 38.43% |
| ADBE240524P00400000 | 2024-04-22 1:42PM EDT | 2024-05-24 | 1.05 | 0.19 | 0.62 | 0.00 | - | 2 | 8 | 35.62% |
| ADBE240531P00400000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 1.00 | 0.33 | 0.82 | 0.00 | - | 5 | 48 | 33.57% |
| ADBE240621P00400000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 3.40 | 3.25 | 3.55 | -0.60 | -15.00% | 52 | 821 | 37.51% |
| ADBE240719P00400000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 5.02 | 4.90 | 5.15 | -0.74 | -12.85% | 8 | 125 | 34.30% |
| ADBE240816P00400000 | 2024-04-25 2:49PM EDT | 2024-08-16 | 7.78 | 5.95 | 6.95 | 0.00 | - | 1 | 159 | 32.87% |
| ADBE240920P00400000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 10.00 | 8.15 | 10.35 | -0.23 | -2.25% | 146 | 411 | 33.33% |
| ADBE241018P00400000 | 2024-04-26 1:50PM EDT | 2024-10-18 | 11.54 | 11.15 | 12.20 | -1.01 | -8.05% | 5 | 184 | 32.69% |
| ADBE241220P00400000 | 2024-04-26 10:51AM EDT | 2024-12-20 | 15.68 | 16.30 | 17.55 | -1.67 | -9.63% | 4 | 324 | 33.00% |
| ADBE250117P00400000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 17.70 | 15.85 | 18.30 | -1.30 | -6.84% | 46 | 2,594 | 31.85% |
| ADBE250321P00400000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 21.65 | 20.05 | 22.10 | 0.00 | - | 2 | 697 | 31.45% |
| ADBE250620P00400000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 26.50 | 25.00 | 27.05 | 0.00 | - | 80 | 913 | 30.98% |
| ADBE260116P00400000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 37.00 | 32.55 | 37.00 | 0.00 | - | 3 | 422 | 30.27% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 37.95 | 43.65 | 0.00 | - | - | 34 | 30.07% |
| ADBE261218P00400000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 47.50 | 41.00 | 48.00 | 0.00 | - | 3 | 73 | 28.77% |
© 2024 Yahoo. All rights reserved.