Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:525.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00525000 | 2024-04-19 1:10PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.01 | +0.01 | +16.67% | 67 | 995 | 76.56% |
| ADBE240426C00525000 | 2024-04-19 12:42PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.10 | -0.04 | -36.36% | 7 | 132 | 36.72% |
| ADBE240503C00525000 | 2024-04-19 10:05AM EDT | 2024-05-03 | 0.30 | 0.04 | 0.40 | -0.17 | -36.17% | 2 | 51 | 32.98% |
| ADBE240510C00525000 | 2024-04-19 2:41PM EDT | 2024-05-10 | 0.55 | 0.41 | 0.89 | -0.45 | -45.00% | 9 | 37 | 31.71% |
| ADBE240517C00525000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 1.10 | 1.03 | 1.10 | -0.61 | -35.67% | 70 | 733 | 28.91% |
| ADBE240524C00525000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 1.94 | 1.12 | 1.93 | -0.91 | -31.93% | 2 | 61 | 29.67% |
| ADBE240531C00525000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 2.55 | 2.41 | 2.60 | -1.04 | -28.97% | 8 | 12 | 29.41% |
| ADBE240621C00525000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 9.05 | 8.75 | 8.95 | -2.05 | -18.47% | 6 | 62 | 36.75% |
| ADBE240719C00525000 | 2024-04-18 3:30PM EDT | 2024-07-19 | 14.40 | 12.00 | 12.30 | 0.00 | - | 9 | 95 | 35.17% |
| ADBE240920C00525000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 22.04 | 22.00 | 22.40 | -3.31 | -13.06% | 2 | 26 | 36.61% |
| ADBE241018C00525000 | 2024-04-19 1:33PM EDT | 2024-10-18 | 26.15 | 24.85 | 25.75 | -3.93 | -13.07% | 2 | 28 | 36.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00525000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 48.50 | 56.75 | 63.65 | 0.00 | - | 300 | 9 | 182.67% |
| ADBE240426P00525000 | 2024-04-15 11:37AM EDT | 2024-04-26 | 47.50 | 56.75 | 63.20 | 0.00 | - | 2 | 0 | 60.79% |
| ADBE240503P00525000 | 2024-04-12 11:05AM EDT | 2024-05-03 | 53.18 | 57.65 | 62.55 | 0.00 | - | 2 | 5 | 39.64% |
| ADBE240517P00525000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 55.72 | 57.65 | 61.60 | +6.07 | +12.23% | 3 | 280 | 18.85% |
| ADBE240524P00525000 | 2024-04-16 9:57AM EDT | 2024-05-24 | 56.20 | 58.20 | 63.10 | 0.00 | - | 1 | 4 | 28.24% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 57.65 | 64.00 | 0.00 | - | 1 | 3 | 29.05% |
| ADBE240621P00525000 | 2024-04-19 11:52AM EDT | 2024-06-21 | 61.90 | 64.20 | 65.10 | +5.55 | +9.85% | 1 | 22 | 26.51% |
| ADBE240719P00525000 | 2024-04-05 11:09AM EDT | 2024-07-19 | 53.38 | 65.85 | 67.50 | 0.00 | - | 1 | 178 | 26.25% |
| ADBE240920P00525000 | 2024-04-16 9:57AM EDT | 2024-09-20 | 68.70 | 71.15 | 73.20 | 0.00 | - | 1 | 61 | 26.49% |
| ADBE241018P00525000 | 2024-03-28 12:21PM EDT | 2024-10-18 | 53.45 | 73.05 | 74.60 | 0.00 | - | 1 | 157 | 25.68% |
© 2024 Yahoo. All rights reserved.