Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00530000 | 2024-04-17 3:44PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE240426C00530000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ADBE240503C00530000 | 2024-04-17 3:36PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240510C00530000 | 2024-04-16 1:24PM EDT | 2024-05-10 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240517C00530000 | 2024-04-17 3:17PM EDT | 2024-05-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ADBE240524C00530000 | 2024-04-17 3:03PM EDT | 2024-05-24 | 2.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240531C00530000 | 2024-04-17 2:41PM EDT | 2024-05-31 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240621C00530000 | 2024-04-17 2:23PM EDT | 2024-06-21 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240719C00530000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 14.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240816C00530000 | 2024-04-16 1:38PM EDT | 2024-08-16 | 18.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE240920C00530000 | 2024-04-16 10:59AM EDT | 2024-09-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241018C00530000 | 2024-04-12 9:56AM EDT | 2024-10-18 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE241220C00530000 | 2024-04-15 2:49PM EDT | 2024-12-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250117C00530000 | 2024-04-16 1:59PM EDT | 2025-01-17 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00530000 | 2024-04-09 2:54PM EDT | 2025-03-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| ADBE260116C00530000 | 2024-03-21 12:53PM EDT | 2026-01-16 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218C00530000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 106.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00530000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 49.75 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 54.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240517P00530000 | 2024-04-17 10:13AM EDT | 2024-05-17 | 54.28 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ADBE240524P00530000 | 2024-04-17 11:15AM EDT | 2024-05-24 | 57.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240531P00530000 | 2024-04-16 2:12PM EDT | 2024-05-31 | 53.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00530000 | 2024-04-17 2:13PM EDT | 2024-06-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240719P00530000 | 2024-04-08 10:01AM EDT | 2024-07-19 | 57.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00530000 | 2024-04-16 11:12AM EDT | 2024-08-16 | 65.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920P00530000 | 2024-04-12 2:22PM EDT | 2024-09-20 | 70.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00530000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 69.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE241220P00530000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 78.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00530000 | 2024-03-18 11:19AM EDT | 2025-03-21 | 67.89 | 81.45 | 83.55 | 0.00 | - | 1 | 1 | 26.59% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 25.46% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.