Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:515.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00515000 | 2024-04-25 1:38PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ADBE240503C00515000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510C00515000 | 2024-04-25 1:04PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240517C00515000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240524C00515000 | 2024-04-25 11:02AM EDT | 2024-05-24 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240531C00515000 | 2024-04-25 2:54PM EDT | 2024-05-31 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240621C00515000 | 2024-04-25 3:05PM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADBE240719C00515000 | 2024-04-25 11:46AM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE240920C00515000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241018C00515000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00515000 | 2024-04-24 2:38PM EDT | 2024-04-26 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240503P00515000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 51.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ADBE240510P00515000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 43.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ADBE240517P00515000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 43.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ADBE240524P00515000 | 2024-04-23 3:39PM EDT | 2024-05-24 | 44.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240531P00515000 | 2024-04-23 9:57AM EDT | 2024-05-31 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00515000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 49.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240719P00515000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 59.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00515000 | 2024-04-17 11:48AM EDT | 2024-09-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.