Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:425.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00425000 | 2024-04-12 1:45PM EDT | 2024-04-19 | 47.50 | 38.40 | 45.55 | 0.00 | - | 3 | 14 | 118.75% |
| ADBE240517C00425000 | 2024-04-19 1:29PM EDT | 2024-05-17 | 46.15 | 44.95 | 46.70 | -3.67 | -7.37% | 1 | 109 | 39.25% |
| ADBE240621C00425000 | 2024-04-09 11:21AM EDT | 2024-06-21 | 75.70 | 55.45 | 56.20 | 0.00 | - | - | 10 | 42.32% |
| ADBE240920C00425000 | 2024-04-17 11:57AM EDT | 2024-09-20 | 77.80 | 70.20 | 71.10 | 0.00 | - | 10 | 24 | 41.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00425000 | 2024-04-19 12:19PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 3 | 500 | 64.84% |
| ADBE240426P00425000 | 2024-04-19 1:07PM EDT | 2024-04-26 | 0.28 | 0.17 | 0.40 | +0.05 | +21.74% | 34 | 95 | 36.01% |
| ADBE240503P00425000 | 2024-04-19 1:38PM EDT | 2024-05-03 | 0.96 | 0.92 | 1.02 | +0.25 | +35.21% | 4 | 49 | 32.13% |
| ADBE240510P00425000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 1.50 | 1.23 | 2.23 | -0.14 | -8.54% | 51 | 19 | 32.78% |
| ADBE240517P00425000 | 2024-04-19 12:29PM EDT | 2024-05-17 | 2.77 | 2.36 | 2.57 | +0.79 | +39.90% | 4 | 1,166 | 29.82% |
| ADBE240524P00425000 | 2024-04-15 1:22PM EDT | 2024-05-24 | 2.90 | 3.25 | 3.45 | -0.18 | -5.84% | 3 | 15 | 29.50% |
| ADBE240621P00425000 | 2024-04-19 1:42PM EDT | 2024-06-21 | 10.23 | 10.00 | 10.25 | +1.33 | +14.94% | 10 | 73 | 34.67% |
| ADBE240920P00425000 | 2024-04-17 2:00PM EDT | 2024-09-20 | 17.61 | 19.60 | 19.95 | 0.00 | - | 1 | 48 | 31.97% |
© 2024 Yahoo. All rights reserved.