Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00510000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 30 | 337 | 57.03% |
| ADBE240503C00510000 | 2024-04-25 2:50PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.40 | -0.44 | -64.71% | 19 | 185 | 29.66% |
| ADBE240510C00510000 | 2024-04-25 12:08PM EDT | 2024-05-10 | 0.82 | 0.85 | 1.14 | -0.79 | -49.07% | 24 | 460 | 27.38% |
| ADBE240517C00510000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 2.21 | 2.01 | 2.21 | -0.63 | -22.18% | 37 | 1,435 | 27.28% |
| ADBE240524C00510000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 3.40 | 3.15 | 3.50 | -0.70 | -17.07% | 3 | 124 | 27.72% |
| ADBE240531C00510000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 4.31 | 4.15 | 4.45 | -0.63 | -12.75% | 3 | 194 | 27.21% |
| ADBE240621C00510000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 13.25 | 13.15 | 14.90 | -1.60 | -10.77% | 24 | 622 | 38.32% |
| ADBE240719C00510000 | 2024-04-25 1:47PM EDT | 2024-07-19 | 17.16 | 17.25 | 18.65 | -0.84 | -4.67% | 14 | 215 | 35.80% |
| ADBE240816C00510000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 21.65 | 21.35 | 21.70 | -0.35 | -1.59% | 1 | 79 | 34.10% |
| ADBE240920C00510000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 28.87 | 28.75 | 29.10 | -1.71 | -5.59% | 7 | 232 | 36.15% |
| ADBE241018C00510000 | 2024-04-24 12:54PM EDT | 2024-10-18 | 33.90 | 30.65 | 33.00 | 0.00 | - | 1 | 31 | 36.17% |
| ADBE241220C00510000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 39.45 | 42.15 | 43.95 | -4.05 | -9.31% | 11 | 93 | 38.26% |
| ADBE250117C00510000 | 2024-04-22 12:12PM EDT | 2025-01-17 | 42.24 | 45.40 | 46.95 | 0.00 | - | 1 | 132 | 38.06% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 56.95 | 53.05 | 54.60 | 0.00 | - | 1 | 14 | 38.50% |
| ADBE260116C00510000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 86.00 | 84.40 | 86.60 | -10.47 | -10.85% | 1 | 982 | 40.76% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 109.05 | 118.00 | 0.00 | - | 1 | 52 | 43.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 41.90 | 33.00 | 39.35 | 0.00 | - | 2 | 0 | 137.96% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 36.91 | 33.85 | 40.70 | 0.00 | - | 2 | 2 | 56.16% |
| ADBE240510P00510000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 37.19 | 34.40 | 39.15 | 0.00 | - | 2 | 9 | 34.77% |
| ADBE240517P00510000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 44.30 | 35.80 | 39.45 | +10.35 | +30.49% | 11 | 296 | 29.77% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 40.85 | 34.80 | 40.35 | 0.00 | - | 4 | 7 | 28.55% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 43.60 | 37.10 | 40.70 | 0.00 | - | 3 | 6 | 26.48% |
| ADBE240621P00510000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 45.63 | 44.55 | 46.20 | -0.37 | -0.80% | 8 | 387 | 30.41% |
| ADBE240719P00510000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 48.22 | 46.60 | 49.45 | +0.46 | +0.96% | 2 | 192 | 28.96% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 2024-08-16 | 58.38 | 49.30 | 52.70 | 0.00 | - | 1 | 92 | 28.51% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 50.30 | 55.20 | 55.85 | 0.00 | - | 17 | 286 | 27.71% |
| ADBE241018P00510000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 61.34 | 56.90 | 58.30 | 0.00 | - | 2 | 21 | 27.37% |
| ADBE241220P00510000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 69.57 | 62.25 | 64.60 | 0.00 | - | 2 | 27 | 27.75% |
| ADBE250117P00510000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 64.80 | 64.55 | 66.05 | -0.73 | -1.11% | 222 | 347 | 27.18% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 68.45 | 69.50 | 0.00 | - | 3 | 24 | 26.40% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 83.25 | 85.35 | 0.00 | - | 1 | 46 | 25.53% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 92.00 | 101.00 | 0.00 | - | 1 | 37 | 25.73% |
© 2024 Yahoo. All rights reserved.