Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00445000 | 2024-04-12 11:26AM EDT | 2024-04-26 | 30.55 | 20.30 | 25.05 | 0.00 | - | 10 | 0 | 50.09% |
| ADBE240503C00445000 | 2024-03-26 10:57AM EDT | 2024-05-03 | 63.05 | 22.70 | 26.90 | 0.00 | - | 10 | 10 | 41.60% |
| ADBE240510C00445000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 34.50 | 25.95 | 27.65 | 0.00 | - | 1 | 3 | 35.94% |
| ADBE240517C00445000 | 2024-04-15 1:30PM EDT | 2024-05-17 | 36.02 | 27.00 | 28.65 | 0.00 | - | 2 | 17 | 33.37% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 41.55 | 31.25 | 33.50 | 0.00 | - | 10 | 9 | 35.85% |
| ADBE240621C00445000 | 2024-04-18 9:51AM EDT | 2024-06-21 | 48.44 | 40.75 | 42.80 | 0.00 | - | 2 | 6 | 42.21% |
| ADBE240920C00445000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 73.10 | 56.75 | 58.60 | 0.00 | - | 5 | 10 | 40.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00445000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 1.72 | 1.41 | 1.60 | +0.74 | +75.51% | 82 | 185 | 31.34% |
| ADBE240503P00445000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 3.75 | 3.30 | 3.55 | +1.14 | +43.68% | 8 | 179 | 30.15% |
| ADBE240510P00445000 | 2024-04-19 3:09PM EDT | 2024-05-10 | 5.13 | 4.75 | 6.15 | +1.65 | +47.41% | 10 | 39 | 32.01% |
| ADBE240517P00445000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 7.00 | 6.30 | 6.55 | +2.40 | +52.17% | 47 | 733 | 28.66% |
| ADBE240524P00445000 | 2024-04-19 1:30PM EDT | 2024-05-24 | 7.15 | 7.60 | 9.65 | +1.52 | +27.00% | 3 | 27 | 31.88% |
| ADBE240531P00445000 | 2024-04-18 3:25PM EDT | 2024-05-31 | 7.32 | 8.70 | 11.30 | -0.10 | -1.35% | 1 | 26 | 32.04% |
| ADBE240621P00445000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 17.18 | 16.65 | 16.95 | +2.93 | +20.56% | 58 | 48 | 34.16% |
| ADBE240920P00445000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 27.45 | 27.05 | 28.90 | +3.55 | +14.85% | 5 | 95 | 32.36% |
© 2024 Yahoo. All rights reserved.