Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00535000 | 2024-04-18 3:17PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 22 | 554 | 79.69% |
| ADBE240426C00535000 | 2024-04-18 11:56AM EDT | 2024-04-26 | 0.07 | 0.02 | 0.10 | -0.12 | -63.16% | 2 | 88 | 36.13% |
| ADBE240503C00535000 | 2024-04-18 11:53AM EDT | 2024-05-03 | 0.13 | 0.08 | 0.41 | -0.41 | -75.93% | 2 | 38 | 32.62% |
| ADBE240510C00535000 | 2024-04-15 12:16PM EDT | 2024-05-10 | 1.24 | 0.26 | 1.19 | 0.00 | - | 2 | 22 | 33.24% |
| ADBE240517C00535000 | 2024-04-18 2:40PM EDT | 2024-05-17 | 1.09 | 1.00 | 1.09 | -0.28 | -20.44% | 1 | 437 | 28.39% |
| ADBE240524C00535000 | 2024-04-18 3:18PM EDT | 2024-05-24 | 1.74 | 1.34 | 2.13 | -0.63 | -26.58% | 3 | 20 | 29.96% |
| ADBE240531C00535000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 2.42 | 2.30 | 2.61 | -1.08 | -30.86% | 2 | 34 | 28.97% |
| ADBE240621C00535000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 8.72 | 7.95 | 9.00 | -1.28 | -12.80% | 4 | 71 | 36.21% |
| ADBE240719C00535000 | 2024-04-18 1:06PM EDT | 2024-07-19 | 12.40 | 11.85 | 12.45 | -0.55 | -4.25% | 3 | 140 | 34.77% |
| ADBE240920C00535000 | 2024-04-16 10:59AM EDT | 2024-09-20 | 22.30 | 21.50 | 22.50 | 0.00 | - | 1 | 78 | 36.06% |
| ADBE241018C00535000 | 2024-04-15 3:25PM EDT | 2024-10-18 | 25.10 | 24.25 | 26.05 | 0.00 | - | 1 | 16 | 36.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00535000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 59.00 | 58.00 | 66.00 | +0.50 | +0.85% | 33 | 6 | 110.74% |
| ADBE240426P00535000 | 2024-04-08 12:51PM EDT | 2024-04-26 | 52.79 | 57.75 | 65.60 | 0.00 | - | 1 | 0 | 74.98% |
| ADBE240503P00535000 | 2024-04-12 12:04PM EDT | 2024-05-03 | 62.77 | 58.55 | 64.50 | 0.00 | - | 1 | 1 | 49.43% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 2024-05-10 | 62.78 | 58.70 | 64.20 | 0.00 | - | 2 | 15 | 39.50% |
| ADBE240517P00535000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 61.56 | 59.75 | 64.50 | +2.50 | +4.23% | 95 | 160 | 35.56% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 2024-05-24 | 66.14 | 58.60 | 64.70 | 0.00 | - | 1 | 1 | 32.58% |
| ADBE240531P00535000 | 2024-04-16 10:35AM EDT | 2024-05-31 | 62.50 | 59.00 | 66.00 | 0.00 | - | 1 | 3 | 33.40% |
| ADBE240621P00535000 | 2024-04-18 12:03PM EDT | 2024-06-21 | 63.03 | 65.20 | 67.80 | -1.11 | -1.73% | 3 | 19 | 30.95% |
| ADBE240719P00535000 | 2024-04-08 12:50PM EDT | 2024-07-19 | 62.25 | 67.55 | 69.05 | 0.00 | - | 6 | 90 | 27.70% |
| ADBE240920P00535000 | 2024-04-10 1:01PM EDT | 2024-09-20 | 64.55 | 72.90 | 75.15 | 0.00 | - | 2 | 63 | 27.66% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 73.70 | 77.60 | 0.00 | - | 6 | 9 | 27.61% |
© 2024 Yahoo. All rights reserved.