Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00420000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 58.10 | 53.05 | 61.20 | +8.93 | +18.16% | 3 | 14 | 56.25% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 54.40 | 61.15 | 0.00 | - | 2 | 2 | 76.84% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 55.25 | 61.20 | 0.00 | - | 2 | 2 | 57.86% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 57.25 | 61.55 | 0.00 | - | 1 | 2 | 49.60% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 2024-06-21 | 62.40 | 64.85 | 67.85 | 0.00 | - | 2 | 154 | 44.06% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 70.40 | 71.50 | 0.00 | - | 1 | 15 | 41.50% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 74.35 | 75.90 | 0.00 | - | 3 | 6 | 41.33% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 80.35 | 81.65 | 0.00 | - | 1 | 3 | 41.94% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 41.18% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 92.50 | 94.80 | 0.00 | - | 2 | 15 | 43.06% |
| ADBE250117C00420000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 94.15 | 95.55 | 98.10 | -0.70 | -0.74% | 1 | 803 | 43.09% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 38.42% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 43.45% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 132.40 | 136.35 | 0.00 | - | 1 | 3 | 45.45% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 155.00 | 164.00 | 0.00 | - | - | 1 | 46.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00420000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 81 | 99 | 69.53% |
| ADBE240503P00420000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 0.20 | 0.09 | 0.24 | 0.00 | - | 1 | 115 | 40.53% |
| ADBE240510P00420000 | 2024-04-22 10:21AM EDT | 2024-05-10 | 0.53 | 0.33 | 0.51 | -0.72 | -57.60% | 1 | 9 | 34.60% |
| ADBE240517P00420000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.76 | 0.68 | 0.85 | -0.30 | -28.30% | 9 | 347 | 31.92% |
| ADBE240524P00420000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 1.45 | 1.08 | 1.28 | -0.94 | -39.33% | 1 | 11 | 30.62% |
| ADBE240531P00420000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 1.46 | 0.85 | 1.89 | -0.52 | -26.26% | 1 | 208 | 30.36% |
| ADBE240621P00420000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 6.22 | 6.10 | 6.75 | -0.68 | -9.86% | 21 | 876 | 36.36% |
| ADBE240719P00420000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 8.16 | 8.25 | 9.20 | -0.79 | -8.83% | 1 | 123 | 33.85% |
| ADBE240816P00420000 | 2024-04-24 2:51PM EDT | 2024-08-16 | 10.75 | 10.40 | 11.30 | -2.30 | -17.62% | 10 | 126 | 32.18% |
| ADBE240920P00420000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 15.75 | 13.55 | 14.80 | 0.00 | - | 1 | 385 | 32.00% |
| ADBE241018P00420000 | 2024-04-24 1:49PM EDT | 2024-10-18 | 16.50 | 16.30 | 17.30 | -1.12 | -6.36% | 3 | 209 | 31.78% |
| ADBE241220P00420000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 22.73 | 21.90 | 23.80 | 0.00 | - | 10 | 58 | 32.49% |
| ADBE250117P00420000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 24.03 | 23.35 | 23.85 | -0.57 | -2.32% | 5 | 1,407 | 30.78% |
| ADBE250321P00420000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 28.00 | 26.95 | 31.70 | -3.70 | -11.67% | 2 | 184 | 32.85% |
| ADBE250620P00420000 | 2024-04-16 12:34PM EDT | 2025-06-20 | 34.16 | 32.10 | 33.80 | 0.00 | - | 42 | 186 | 30.29% |
| ADBE260116P00420000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 43.99 | 41.60 | 45.30 | 0.00 | - | 1 | 264 | 30.06% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 50.00 | 58.90 | 0.00 | - | 15 | 30 | 29.30% |
© 2024 Yahoo. All rights reserved.