Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00505000 | 2024-04-18 3:21PM EDT | 2024-04-19 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 32 | 3,371 | 39.06% |
| ADBE240426C00505000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.52 | 0.48 | 0.56 | -0.54 | -50.94% | 58 | 595 | 27.00% |
| ADBE240503C00505000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.96 | 0.94 | 1.96 | -0.52 | -20.97% | 50 | 144 | 28.15% |
| ADBE240510C00505000 | 2024-04-18 11:37AM EDT | 2024-05-10 | 3.60 | 2.41 | 3.40 | -1.71 | -32.20% | 1 | 19 | 28.35% |
| ADBE240517C00505000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 4.56 | 4.45 | 5.10 | -1.24 | -21.38% | 29 | 891 | 29.16% |
| ADBE240524C00505000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 6.34 | 4.65 | 6.55 | -0.85 | -11.82% | 7 | 27 | 29.32% |
| ADBE240531C00505000 | 2024-04-17 3:40PM EDT | 2024-05-31 | 8.60 | 4.20 | 8.40 | 0.00 | - | 2 | 33 | 30.28% |
| ADBE240621C00505000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 16.75 | 16.45 | 16.85 | -1.00 | -5.63% | 2 | 537 | 36.63% |
| ADBE240719C00505000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 21.10 | 20.75 | 21.15 | -1.00 | -4.52% | 13 | 162 | 35.36% |
| ADBE240920C00505000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 32.60 | 31.40 | 32.85 | +0.05 | +0.15% | 1 | 147 | 36.99% |
| ADBE241018C00505000 | 2024-04-18 9:44AM EDT | 2024-10-18 | 37.50 | 34.85 | 36.95 | -0.93 | -2.42% | 1 | 29 | 37.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00505000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 30.50 | 28.55 | 35.80 | -1.40 | -4.39% | 352 | 93 | 52.10% |
| ADBE240426P00505000 | 2024-04-18 3:36PM EDT | 2024-04-26 | 32.34 | 28.85 | 34.10 | +3.88 | +13.63% | 87 | 84 | 39.40% |
| ADBE240503P00505000 | 2024-04-18 12:31PM EDT | 2024-05-03 | 30.20 | 31.85 | 33.70 | +0.10 | +0.33% | 27 | 68 | 27.80% |
| ADBE240510P00505000 | 2024-04-16 2:16PM EDT | 2024-05-10 | 31.87 | 32.80 | 35.95 | 0.00 | - | 2 | 16 | 30.55% |
| ADBE240517P00505000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 34.65 | 34.10 | 36.10 | +1.50 | +4.52% | 8 | 468 | 27.14% |
| ADBE240524P00505000 | 2024-04-15 9:55AM EDT | 2024-05-24 | 32.73 | 34.80 | 39.35 | 0.00 | - | 1 | 6 | 31.32% |
| ADBE240531P00505000 | 2024-04-16 2:16PM EDT | 2024-05-31 | 34.65 | 35.00 | 39.65 | 0.00 | - | 2 | 18 | 29.27% |
| ADBE240621P00505000 | 2024-04-18 10:54AM EDT | 2024-06-21 | 42.05 | 43.45 | 44.65 | -1.15 | -2.66% | 2 | 112 | 31.21% |
| ADBE240719P00505000 | 2024-04-17 10:28AM EDT | 2024-07-19 | 44.75 | 46.15 | 47.40 | 0.00 | - | 5 | 235 | 29.22% |
| ADBE240920P00505000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 52.05 | 53.00 | 55.80 | -0.05 | -0.10% | 2 | 78 | 29.68% |
| ADBE241018P00505000 | 2024-04-15 1:26PM EDT | 2024-10-18 | 55.85 | 55.75 | 57.95 | 0.00 | - | 5 | 12 | 28.98% |
© 2024 Yahoo. All rights reserved.