Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00540000 | 2024-04-19 9:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 26 | 1,025 | 87.50% |
| ADBE240426C00540000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 38.48% |
| ADBE240503C00540000 | 2024-04-18 10:52AM EDT | 2024-05-03 | 0.20 | 0.04 | 0.49 | 0.00 | - | 1 | 33 | 38.65% |
| ADBE240510C00540000 | 2024-04-19 9:45AM EDT | 2024-05-10 | 0.54 | 0.17 | 0.70 | -0.06 | -10.00% | 1 | 15 | 34.03% |
| ADBE240517C00540000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 0.52 | 0.43 | 0.62 | -0.26 | -33.33% | 18 | 1,242 | 28.98% |
| ADBE240524C00540000 | 2024-04-19 10:59AM EDT | 2024-05-24 | 1.13 | 0.79 | 0.93 | -0.31 | -21.53% | 9 | 16 | 28.14% |
| ADBE240531C00540000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 2.15 | 0.58 | 1.61 | 0.00 | - | 2 | 2 | 29.01% |
| ADBE240621C00540000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 6.55 | 6.25 | 6.50 | -2.04 | -23.75% | 14 | 688 | 35.52% |
| ADBE240719C00540000 | 2024-04-18 9:47AM EDT | 2024-07-19 | 10.15 | 9.00 | 9.35 | -1.83 | -15.28% | 1 | 97 | 33.93% |
| ADBE240816C00540000 | 2024-04-19 12:18PM EDT | 2024-08-16 | 12.20 | 12.10 | 12.40 | -2.45 | -16.72% | 37 | 287 | 33.39% |
| ADBE240920C00540000 | 2024-04-15 10:23AM EDT | 2024-09-20 | 21.10 | 17.85 | 18.30 | 0.00 | - | 3 | 162 | 35.16% |
| ADBE241018C00540000 | 2024-04-15 3:00PM EDT | 2024-10-18 | 23.45 | 21.30 | 21.65 | 0.00 | - | 7 | 107 | 35.21% |
| ADBE241220C00540000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 31.10 | 29.85 | 30.70 | -3.45 | -9.99% | 7 | 161 | 36.76% |
| ADBE250117C00540000 | 2024-04-11 10:05AM EDT | 2025-01-17 | 40.18 | 33.25 | 33.85 | 0.00 | - | 1 | 492 | 36.88% |
| ADBE250321C00540000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 45.05 | 40.35 | 41.45 | 0.00 | - | 1 | 35 | 37.64% |
| ADBE250620C00540000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 50.50 | 50.40 | 51.65 | -6.59 | -11.54% | 6 | 142 | 38.54% |
| ADBE260116C00540000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 79.30 | 70.45 | 72.45 | 0.00 | - | 1 | 270 | 40.03% |
| ADBE261218C00540000 | 2024-04-17 2:21PM EDT | 2026-12-18 | 105.65 | 96.55 | 103.25 | 0.00 | - | 1 | 205 | 42.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00540000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 64.60 | 70.40 | 77.30 | 0.00 | - | 390 | 49 | 166.60% |
| ADBE240426P00540000 | 2024-04-08 9:40AM EDT | 2024-04-26 | 61.92 | 70.55 | 76.30 | 0.00 | - | 4 | 0 | 52.05% |
| ADBE240503P00540000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 66.65 | 70.70 | 77.05 | 0.00 | - | 8 | 0 | 62.94% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 71.65 | 76.70 | 0.00 | - | 1 | 0 | 50.59% |
| ADBE240517P00540000 | 2024-04-18 10:55AM EDT | 2024-05-17 | 63.87 | 71.85 | 75.65 | 0.00 | - | 4 | 40 | 40.13% |
| ADBE240524P00540000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 67.60 | 70.35 | 77.35 | 0.00 | - | 4 | 4 | 41.54% |
| ADBE240621P00540000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 74.55 | 75.40 | 77.10 | +3.80 | +5.37% | 3 | 727 | 30.60% |
| ADBE240719P00540000 | 2024-04-16 10:20AM EDT | 2024-07-19 | 72.77 | 76.80 | 79.25 | 0.00 | - | 1 | 68 | 29.28% |
| ADBE240816P00540000 | 2024-04-19 10:37AM EDT | 2024-08-16 | 77.60 | 78.00 | 80.60 | +6.77 | +9.56% | 11 | 71 | 27.49% |
| ADBE240920P00540000 | 2024-04-12 10:25AM EDT | 2024-09-20 | 77.50 | 82.05 | 83.55 | 0.00 | - | 2 | 184 | 27.49% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 83.90 | 85.00 | 0.00 | - | 1 | 14 | 26.70% |
| ADBE241220P00540000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 85.75 | 88.35 | 90.25 | 0.00 | - | 2 | 129 | 27.16% |
| ADBE250117P00540000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 84.30 | 89.00 | 91.25 | 0.00 | - | 30 | 331 | 26.45% |
| ADBE250321P00540000 | 2024-04-08 11:12AM EDT | 2025-03-21 | 82.87 | 93.50 | 94.85 | 0.00 | - | 14 | 78 | 26.11% |
| ADBE250620P00540000 | 2024-03-18 10:09AM EDT | 2025-06-20 | 82.00 | 90.35 | 95.70 | 0.00 | - | 1 | 135 | 23.64% |
| ADBE260116P00540000 | 2024-04-08 11:47AM EDT | 2026-01-16 | 100.41 | 105.45 | 108.60 | 0.00 | - | 5 | 18 | 24.95% |
| ADBE261218P00540000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 116.29 | 115.10 | 120.55 | 0.00 | - | 1 | 24 | 24.23% |
© 2024 Yahoo. All rights reserved.