Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00470000 | 2024-04-26 3:18PM EDT | 2024-04-26 | 8.85 | 4.95 | 10.10 | +3.05 | +52.59% | 78 | 300 | 55.75% |
| ADBE240503C00470000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 11.80 | 10.00 | 15.45 | +1.80 | +18.00% | 37 | 150 | 40.28% |
| ADBE240510C00470000 | 2024-04-26 11:27AM EDT | 2024-05-10 | 16.96 | 12.00 | 15.20 | +3.76 | +28.48% | 2 | 48 | 28.74% |
| ADBE240517C00470000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 16.60 | 15.25 | 18.65 | +1.55 | +10.30% | 72 | 452 | 31.38% |
| ADBE240524C00470000 | 2024-04-25 1:56PM EDT | 2024-05-24 | 22.34 | 17.65 | 20.00 | +4.69 | +26.57% | 11 | 45 | 29.92% |
| ADBE240531C00470000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 19.55 | 18.95 | 22.70 | +3.95 | +25.32% | 2 | 331 | 31.47% |
| ADBE240621C00470000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 32.60 | 30.45 | 32.95 | +2.90 | +9.76% | 13 | 281 | 38.88% |
| ADBE240719C00470000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 37.27 | 35.15 | 37.55 | +2.26 | +6.46% | 10 | 217 | 36.92% |
| ADBE240816C00470000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 35.65 | 40.00 | 42.20 | 0.00 | - | 1 | 85 | 36.48% |
| ADBE240920C00470000 | 2024-04-25 1:45PM EDT | 2024-09-20 | 46.50 | 47.85 | 50.40 | 0.00 | - | 6 | 60 | 38.74% |
| ADBE241018C00470000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 48.50 | 51.45 | 54.00 | 0.00 | - | 2 | 37 | 38.30% |
| ADBE241220C00470000 | 2024-04-26 2:42PM EDT | 2024-12-20 | 63.59 | 63.00 | 65.85 | +2.11 | +3.43% | 2 | 60 | 40.71% |
| ADBE250117C00470000 | 2024-04-25 2:36PM EDT | 2025-01-17 | 69.25 | 64.65 | 67.65 | +5.10 | +7.95% | 1 | 452 | 39.65% |
| ADBE250321C00470000 | 2024-04-26 9:57AM EDT | 2025-03-21 | 77.00 | 74.25 | 76.15 | +7.27 | +10.43% | 1 | 34 | 40.47% |
| ADBE250620C00470000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 80.35 | 83.10 | 87.00 | 0.00 | - | 2 | 31 | 41.30% |
| ADBE260116C00470000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 109.02 | 105.45 | 109.55 | +7.82 | +7.73% | 25 | 9 | 43.10% |
| ADBE261218C00470000 | 2024-04-25 2:30PM EDT | 2026-12-18 | 132.00 | 130.00 | 138.90 | 0.00 | - | 4 | 9 | 44.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00470000 | 2024-04-26 3:16PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.13 | -2.18 | -98.64% | 304 | 560 | 19.73% |
| ADBE240503P00470000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 3.05 | 3.40 | 4.00 | -3.40 | -52.71% | 124 | 398 | 25.57% |
| ADBE240510P00470000 | 2024-04-26 12:47PM EDT | 2024-05-10 | 5.87 | 5.65 | 6.55 | -2.54 | -30.20% | 17 | 82 | 25.77% |
| ADBE240517P00470000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 7.75 | 7.05 | 8.50 | -2.69 | -25.77% | 164 | 822 | 25.65% |
| ADBE240524P00470000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 9.30 | 8.80 | 9.90 | -5.90 | -38.82% | 4 | 97 | 25.05% |
| ADBE240531P00470000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 10.63 | 10.45 | 11.30 | -2.11 | -16.56% | 13 | 86 | 24.90% |
| ADBE240621P00470000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 20.75 | 19.85 | 21.30 | -1.87 | -8.27% | 14 | 979 | 33.36% |
| ADBE240719P00470000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 23.50 | 22.15 | 24.65 | -2.40 | -9.27% | 18 | 403 | 31.03% |
| ADBE240816P00470000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 26.40 | 26.35 | 27.55 | -3.40 | -11.41% | 34 | 114 | 29.69% |
| ADBE240920P00470000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 29.93 | 31.25 | 33.25 | -4.12 | -12.10% | 5 | 199 | 30.72% |
| ADBE241018P00470000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 33.60 | 32.75 | 34.60 | -2.85 | -7.82% | 2 | 113 | 29.21% |
| ADBE241220P00470000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 45.50 | 39.65 | 42.40 | 0.00 | - | 1 | 91 | 30.22% |
| ADBE250117P00470000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 45.64 | 40.25 | 42.70 | 0.00 | - | 3 | 423 | 28.78% |
| ADBE250321P00470000 | 2024-04-26 2:04PM EDT | 2025-03-21 | 46.40 | 45.70 | 48.40 | -2.90 | -5.88% | 21 | 34 | 29.09% |
| ADBE250620P00470000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 51.60 | 48.65 | 52.75 | -3.95 | -7.11% | 3 | 108 | 27.93% |
| ADBE260116P00470000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 63.25 | 61.35 | 64.35 | -4.75 | -6.99% | 25 | 178 | 27.56% |
| ADBE261218P00470000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 75.00 | 70.05 | 79.00 | -8.93 | -10.64% | 2 | 31 | 27.13% |
© 2024 Yahoo. All rights reserved.