Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00490000 | 2024-04-25 11:44AM EDT | 2024-04-26 | 0.07 | 0.05 | 0.21 | -0.65 | -90.28% | 144 | 542 | 33.01% |
| ADBE240503C00490000 | 2024-04-25 11:58AM EDT | 2024-05-03 | 1.45 | 1.55 | 1.67 | -2.00 | -57.97% | 42 | 196 | 26.61% |
| ADBE240510C00490000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 3.12 | 3.25 | 3.45 | -2.72 | -46.58% | 9 | 84 | 26.42% |
| ADBE240517C00490000 | 2024-04-25 11:44AM EDT | 2024-05-17 | 4.85 | 5.05 | 5.30 | -3.03 | -38.45% | 19 | 532 | 26.91% |
| ADBE240524C00490000 | 2024-04-25 11:23AM EDT | 2024-05-24 | 6.73 | 6.70 | 7.05 | -3.32 | -33.03% | 1 | 80 | 27.32% |
| ADBE240531C00490000 | 2024-04-25 11:23AM EDT | 2024-05-31 | 8.06 | 7.90 | 8.50 | -2.99 | -27.06% | 6 | 21 | 27.30% |
| ADBE240621C00490000 | 2024-04-25 11:58AM EDT | 2024-06-21 | 18.05 | 18.45 | 18.70 | -4.35 | -19.42% | 11 | 592 | 36.16% |
| ADBE240719C00490000 | 2024-04-25 11:27AM EDT | 2024-07-19 | 22.61 | 22.85 | 23.15 | -4.69 | -17.18% | 16 | 248 | 34.67% |
| ADBE240816C00490000 | 2024-04-24 1:02PM EDT | 2024-08-16 | 31.00 | 27.25 | 27.55 | 0.00 | - | 11 | 66 | 34.36% |
| ADBE240920C00490000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 37.60 | 34.85 | 35.30 | 0.00 | - | 1 | 139 | 36.55% |
| ADBE241018C00490000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 42.60 | 38.65 | 39.00 | 0.00 | - | 13 | 354 | 36.37% |
| ADBE241220C00490000 | 2024-04-23 1:44PM EDT | 2024-12-20 | 50.45 | 48.80 | 49.30 | 0.00 | - | 2 | 29 | 38.01% |
| ADBE250117C00490000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 51.98 | 51.95 | 52.70 | -3.32 | -6.00% | 3 | 231 | 38.08% |
| ADBE250321C00490000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 59.63 | 60.00 | 61.15 | 0.00 | - | 1 | 35 | 39.01% |
| ADBE250620C00490000 | 2024-04-23 10:48AM EDT | 2025-06-20 | 71.55 | 70.15 | 72.10 | 0.00 | - | 1 | 78 | 40.00% |
| ADBE260116C00490000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 91.95 | 91.80 | 94.30 | -2.99 | -3.15% | 2 | 31 | 41.80% |
| ADBE261218C00490000 | 2024-04-18 12:09PM EDT | 2026-12-18 | 127.24 | 117.10 | 124.70 | 0.00 | - | 1 | 29 | 44.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00490000 | 2024-04-25 11:58AM EDT | 2024-04-26 | 22.00 | 19.15 | 25.35 | +8.45 | +62.36% | 9 | 129 | 62.28% |
| ADBE240503P00490000 | 2024-04-24 10:40AM EDT | 2024-05-03 | 17.85 | 21.75 | 22.60 | 0.00 | - | 2 | 531 | 31.08% |
| ADBE240510P00490000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 17.60 | 22.85 | 24.15 | 0.00 | - | 3 | 128 | 28.53% |
| ADBE240517P00490000 | 2024-04-24 1:24PM EDT | 2024-05-17 | 26.28 | 24.55 | 25.00 | +7.82 | +42.36% | 10 | 474 | 26.01% |
| ADBE240524P00490000 | 2024-04-23 12:47PM EDT | 2024-05-24 | 23.95 | 25.30 | 28.30 | 0.00 | - | 2 | 20 | 29.81% |
| ADBE240531P00490000 | 2024-04-25 12:01PM EDT | 2024-05-31 | 27.71 | 26.75 | 27.60 | +5.21 | +23.16% | 2 | 8 | 25.54% |
| ADBE240621P00490000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 36.01 | 35.40 | 35.75 | +4.98 | +16.05% | 3 | 1,444 | 32.03% |
| ADBE240719P00490000 | 2024-04-24 9:46AM EDT | 2024-07-19 | 34.00 | 38.25 | 38.70 | 0.00 | - | 32 | 745 | 29.64% |
| ADBE240816P00490000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 42.10 | 40.85 | 41.25 | +5.55 | +15.18% | 1 | 276 | 28.23% |
| ADBE240920P00490000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 44.81 | 45.90 | 46.35 | 0.00 | - | 3 | 81 | 29.01% |
| ADBE241018P00490000 | 2024-04-22 11:48AM EDT | 2024-10-18 | 51.65 | 48.10 | 48.65 | 0.00 | - | 2 | 199 | 28.39% |
| ADBE241220P00490000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 56.10 | 54.10 | 54.75 | +5.56 | +11.00% | 4 | 120 | 28.42% |
| ADBE250117P00490000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 58.95 | 55.90 | 56.50 | 0.00 | - | 12 | 1,734 | 27.98% |
| ADBE250321P00490000 | 2024-04-22 1:14PM EDT | 2025-03-21 | 62.10 | 59.95 | 62.35 | 0.00 | - | 2 | 124 | 28.46% |
| ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 2025-06-20 | 65.00 | 65.15 | 67.10 | 0.00 | - | 1 | 271 | 27.57% |
| ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 2026-01-16 | 74.40 | 75.60 | 78.35 | 0.00 | - | 5 | 136 | 27.10% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 81.00 | 84.35 | 0.00 | - | 14 | 13 | 26.51% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 85.70 | 91.45 | 0.00 | - | 10 | 59 | 26.21% |
© 2024 Yahoo. All rights reserved.