Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:565.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00565000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.52 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 119.92% |
| ADBE240503C00565000 | 2024-04-17 11:10AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.74 | 0.00 | - | 22 | 26 | 54.00% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.77 | 0.00 | - | 1 | 3 | 44.75% |
| ADBE240517C00565000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.23 | -0.07 | -26.92% | 3 | 217 | 30.30% |
| ADBE240524C00565000 | 2024-04-17 10:59AM EDT | 2024-05-24 | 0.20 | 0.03 | 0.36 | 0.00 | - | 8 | 12 | 28.22% |
| ADBE240621C00565000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 3.35 | 3.90 | 4.15 | 0.00 | - | 8 | 47 | 34.14% |
| ADBE240719C00565000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 4.80 | 5.95 | 6.65 | 0.00 | - | 4 | 122 | 32.47% |
| ADBE240920C00565000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 12.80 | 14.10 | 14.75 | 0.00 | - | 5 | 55 | 33.52% |
| ADBE241018C00565000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 15.05 | 17.40 | 18.30 | 0.00 | - | 6 | 49 | 33.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00565000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 94.20 | 81.00 | 89.65 | 0.00 | - | 10 | 0 | 223.93% |
| ADBE240503P00565000 | 2024-04-23 1:16PM EDT | 2024-05-03 | 94.41 | 81.40 | 89.05 | 0.00 | - | 2 | 0 | 78.37% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 2024-05-10 | 64.00 | 81.15 | 88.20 | 0.00 | - | 1 | 0 | 53.71% |
| ADBE240517P00565000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 89.15 | 82.50 | 87.65 | 0.00 | - | 30 | 16 | 57.47% |
| ADBE240621P00565000 | 2024-04-25 1:14PM EDT | 2024-06-21 | 94.54 | 84.55 | 88.70 | 0.00 | - | 2 | 4 | 38.03% |
| ADBE240719P00565000 | 2024-04-25 1:14PM EDT | 2024-07-19 | 95.07 | 85.80 | 88.85 | 0.00 | - | 2 | 83 | 31.41% |
| ADBE240920P00565000 | 2024-04-04 3:43PM EDT | 2024-09-20 | 87.03 | 88.75 | 91.75 | 0.00 | - | 1 | 113 | 27.34% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 91.50 | 94.75 | 0.00 | - | 35 | 39 | 28.09% |
© 2024 Yahoo. All rights reserved.