Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00575000 | 2024-04-23 1:51PM EDT | 2024-04-26 | 0.10 | 0.00 | 3.65 | 0.00 | - | 2 | 101 | 243.12% |
| ADBE240503C00575000 | 2024-04-22 1:00PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 24 | 64.11% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.26 | 0.00 | 1.03 | 0.00 | - | 1 | 3 | 55.79% |
| ADBE240517C00575000 | 2024-04-22 2:41PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.90 | -0.03 | -30.00% | 1 | 292 | 44.90% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.66 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 33.25% |
| ADBE240621C00575000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 2.54 | 2.48 | 2.99 | -0.56 | -18.06% | 6 | 81 | 36.19% |
| ADBE240719C00575000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 4.39 | 4.20 | 4.45 | -0.26 | -5.59% | 3 | 78 | 32.97% |
| ADBE240920C00575000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 10.34 | 10.95 | 14.30 | 0.00 | - | 3 | 58 | 37.23% |
| ADBE241018C00575000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 14.25 | 13.70 | 14.20 | 0.00 | - | 4 | 53 | 34.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00575000 | 2024-04-15 1:18PM EDT | 2024-04-26 | 99.30 | 98.20 | 105.90 | 0.00 | - | 1 | 0 | 189.55% |
| ADBE240503P00575000 | 2024-04-05 9:35AM EDT | 2024-05-03 | 88.00 | 99.05 | 105.70 | 0.00 | - | 1 | 0 | 73.14% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 2024-05-10 | 95.00 | 99.15 | 105.60 | 0.00 | - | 1 | 0 | 53.42% |
| ADBE240517P00575000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 102.54 | 99.15 | 104.80 | +0.74 | +0.73% | 4 | 4 | 59.49% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 2024-06-21 | 78.85 | 99.55 | 104.85 | 0.00 | - | - | 1 | 37.12% |
| ADBE240719P00575000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 101.00 | 100.95 | 104.20 | 0.00 | - | 3 | 117 | 28.77% |
| ADBE240920P00575000 | 2024-04-19 2:25PM EDT | 2024-09-20 | 111.10 | 100.80 | 106.05 | 0.00 | - | 2 | 66 | 25.09% |
| ADBE241018P00575000 | 2024-04-08 1:35PM EDT | 2024-10-18 | 99.05 | 104.90 | 107.20 | 0.00 | - | 5 | 16 | 24.61% |
© 2024 Yahoo. All rights reserved.