Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00560000 | 2024-04-16 10:47AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE240426C00560000 | 2024-04-17 9:57AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240503C00560000 | 2024-04-16 10:25AM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510C00560000 | 2024-04-12 3:58PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240517C00560000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE240524C00560000 | 2024-04-16 1:09PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531C00560000 | 2024-04-15 9:34AM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240621C00560000 | 2024-04-16 2:04PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240719C00560000 | 2024-04-17 12:47PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240816C00560000 | 2024-04-15 3:10PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240920C00560000 | 2024-04-17 12:49PM EDT | 2024-09-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE241018C00560000 | 2024-04-15 9:47AM EDT | 2024-10-18 | 19.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE241220C00560000 | 2024-04-16 2:07PM EDT | 2024-12-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250117C00560000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00560000 | 2024-04-16 10:17AM EDT | 2025-03-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620C00560000 | 2024-04-15 10:38AM EDT | 2025-06-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00560000 | 2024-04-09 12:00PM EDT | 2026-01-16 | 77.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00560000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 84.64 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 0.00% |
| ADBE240426P00560000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 89.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 2024-05-03 | 59.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240517P00560000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 85.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ADBE240621P00560000 | 2024-04-16 12:01PM EDT | 2024-06-21 | 86.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240719P00560000 | 2024-04-16 11:07AM EDT | 2024-07-19 | 88.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 2024-09-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00560000 | 2024-04-02 3:35PM EDT | 2024-10-18 | 77.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-03-26 12:54PM EDT | 2024-12-20 | 77.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00560000 | 2024-04-17 10:47AM EDT | 2025-01-17 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00560000 | 2024-03-08 2:18PM EDT | 2025-03-21 | 71.49 | 92.55 | 100.10 | 0.00 | - | 1 | 1 | 22.77% |
| ADBE250620P00560000 | 2024-03-20 2:00PM EDT | 2025-06-20 | 86.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116P00560000 | 2024-04-12 10:26AM EDT | 2026-01-16 | 116.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 21.98% |
© 2024 Yahoo. All rights reserved.