Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-23 11:43AM EDT | 2024-05-17 | 44.09 | 44.30 | 49.90 | -4.41 | -9.09% | 3 | 6 | 47.05% |
| ADBE240621C00430000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 57.38 | 55.05 | 57.15 | +7.88 | +15.92% | 1 | 79 | 42.68% |
| ADBE240719C00430000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 55.80 | 59.25 | 61.50 | 0.00 | - | 1 | 2 | 40.87% |
| ADBE240816C00430000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 66.82 | 63.30 | 64.60 | 0.00 | - | 4 | 6 | 39.00% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 70.10 | 72.70 | 0.00 | - | 1 | 5 | 41.80% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 73.80 | 76.20 | 0.00 | - | 2 | 2 | 41.36% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 44.49% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 86.25 | 89.40 | 0.00 | - | 1 | 154 | 42.70% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 93.05 | 96.60 | 0.00 | - | 1 | 61 | 42.84% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.00 | 107.65 | 0.00 | - | 1 | 5 | 43.94% |
| ADBE260116C00430000 | 2024-02-16 3:52PM EDT | 2026-01-16 | 193.00 | 140.00 | 145.40 | 0.00 | - | 1 | 2 | 51.57% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 146.10 | 155.90 | 0.00 | - | 7 | 15 | 46.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00430000 | 2024-04-23 11:05AM EDT | 2024-04-26 | 0.12 | 0.02 | 0.35 | -0.10 | -45.45% | 10 | 853 | 50.73% |
| ADBE240503P00430000 | 2024-04-23 10:16AM EDT | 2024-05-03 | 0.49 | 0.19 | 0.61 | -0.34 | -40.96% | 8 | 80 | 34.08% |
| ADBE240510P00430000 | 2024-04-23 2:20PM EDT | 2024-05-10 | 0.98 | 0.53 | 1.40 | -0.78 | -44.32% | 22 | 30 | 32.35% |
| ADBE240517P00430000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 1.72 | 1.66 | 1.82 | -0.93 | -35.09% | 35 | 2,094 | 29.46% |
| ADBE240524P00430000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 2.69 | 2.30 | 2.64 | -1.40 | -34.23% | 2 | 21 | 29.08% |
| ADBE240531P00430000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 2.93 | 2.84 | 3.15 | -0.89 | -23.30% | 16 | 10 | 27.89% |
| ADBE240621P00430000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 8.80 | 8.30 | 9.15 | -2.03 | -18.74% | 23 | 392 | 34.22% |
| ADBE240719P00430000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 11.75 | 10.15 | 11.65 | -2.86 | -19.58% | 2 | 126 | 31.76% |
| ADBE240816P00430000 | 2024-04-23 1:02PM EDT | 2024-08-16 | 14.41 | 13.65 | 13.90 | -2.76 | -16.07% | 12 | 96 | 30.30% |
| ADBE240920P00430000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 18.45 | 18.10 | 18.55 | -1.75 | -8.66% | 10 | 557 | 31.17% |
| ADBE241018P00430000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 20.51 | 19.50 | 22.15 | -2.49 | -10.83% | 5 | 61 | 31.81% |
| ADBE241220P00430000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 25.94 | 24.45 | 26.65 | -4.16 | -13.82% | 3 | 150 | 30.71% |
| ADBE250117P00430000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 28.20 | 26.50 | 28.30 | -1.60 | -5.37% | 2 | 356 | 30.23% |
| ADBE250321P00430000 | 2024-04-12 9:53AM EDT | 2025-03-21 | 32.60 | 31.80 | 32.60 | 0.00 | - | 13 | 46 | 29.91% |
| ADBE250620P00430000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 40.51 | 35.15 | 39.65 | 0.00 | - | 2 | 374 | 30.37% |
| ADBE260116P00430000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 50.90 | 46.45 | 48.35 | 0.00 | - | 1 | 37 | 28.71% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 55.15 | 63.50 | 0.00 | - | 17 | 38 | 28.64% |
© 2024 Yahoo. All rights reserved.