Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00520000 | 2024-04-24 1:35PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE240503C00520000 | 2024-04-24 3:00PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240510C00520000 | 2024-04-24 2:43PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240517C00520000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240524C00520000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240531C00520000 | 2024-04-24 2:00PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| ADBE240621C00520000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240719C00520000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE240816C00520000 | 2024-04-24 12:45PM EDT | 2024-08-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240920C00520000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 23.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE241018C00520000 | 2024-04-19 12:20PM EDT | 2024-10-18 | 27.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE241220C00520000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE250117C00520000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250321C00520000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| ADBE250620C00520000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260116C00520000 | 2024-04-23 12:53PM EDT | 2026-01-16 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218C00520000 | 2024-04-24 9:51AM EDT | 2026-12-18 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00520000 | 2024-04-16 1:35PM EDT | 2024-04-26 | 44.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 54.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240510P00520000 | 2024-04-22 2:20PM EDT | 2024-05-10 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517P00520000 | 2024-04-24 12:35PM EDT | 2024-05-17 | 45.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00520000 | 2024-04-23 1:27PM EDT | 2024-05-24 | 49.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00520000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00520000 | 2024-04-23 10:13AM EDT | 2024-06-21 | 56.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240719P00520000 | 2024-04-22 2:07PM EDT | 2024-07-19 | 61.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE240816P00520000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 62.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE240920P00520000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 61.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00520000 | 2024-04-08 2:50PM EDT | 2024-10-18 | 59.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00520000 | 2024-04-22 9:42AM EDT | 2025-01-17 | 75.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00520000 | 2024-04-22 10:48AM EDT | 2025-03-21 | 80.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00520000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.