Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00580000 | 2024-04-18 10:21AM EDT | 2024-04-26 | 0.21 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 85.94% |
| ADBE240503C00580000 | 2024-04-22 11:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.74 | 0.00 | - | 7 | 8 | 60.64% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.69 | 0.00 | - | 1 | 6 | 50.32% |
| ADBE240517C00580000 | 2024-04-23 10:56AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.60 | -0.08 | -57.14% | 9 | 238 | 40.97% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 2024-05-24 | 0.89 | 0.02 | 1.02 | 0.00 | - | - | 2 | 39.45% |
| ADBE240621C00580000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 2.64 | 2.53 | 2.65 | +0.30 | +12.82% | 32 | 448 | 34.87% |
| ADBE240719C00580000 | 2024-04-23 2:43PM EDT | 2024-07-19 | 4.10 | 3.70 | 4.40 | 0.00 | - | 7 | 56 | 32.71% |
| ADBE240816C00580000 | 2024-04-23 11:23AM EDT | 2024-08-16 | 5.20 | 6.05 | 6.40 | 0.00 | - | 1 | 39 | 31.77% |
| ADBE240920C00580000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 10.95 | 10.30 | 11.20 | +0.49 | +4.68% | 1 | 126 | 33.70% |
| ADBE241018C00580000 | 2024-04-24 11:10AM EDT | 2024-10-18 | 13.20 | 13.75 | 14.10 | +0.99 | +8.11% | 1 | 67 | 33.83% |
| ADBE241220C00580000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 21.00 | 21.50 | 22.40 | 0.00 | - | 1 | 312 | 35.56% |
| ADBE250117C00580000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 24.05 | 23.60 | 25.25 | 0.00 | - | 2 | 246 | 35.64% |
| ADBE250321C00580000 | 2024-04-18 10:59AM EDT | 2025-03-21 | 33.10 | 31.80 | 32.90 | 0.00 | - | 1 | 24 | 36.70% |
| ADBE250620C00580000 | 2024-04-18 12:00PM EDT | 2025-06-20 | 43.34 | 41.15 | 42.50 | 0.00 | - | 1 | 94 | 37.46% |
| ADBE260116C00580000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 59.00 | 60.95 | 63.70 | 0.00 | - | 1 | 209 | 39.25% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 86.05 | 95.00 | 0.00 | - | 2 | 20 | 41.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00580000 | 2024-03-21 11:04AM EDT | 2024-04-26 | 71.92 | 110.25 | 119.70 | 0.00 | - | 2 | 0 | 299.59% |
| ADBE240517P00580000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 101.55 | 100.85 | 105.20 | -7.40 | -6.79% | 222 | 10 | 53.66% |
| ADBE240621P00580000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 105.94 | 100.25 | 105.80 | -3.31 | -3.03% | 670 | 124 | 35.75% |
| ADBE240719P00580000 | 2024-04-23 2:06PM EDT | 2024-07-19 | 104.00 | 102.10 | 105.75 | -3.10 | -2.89% | 2 | 96 | 29.24% |
| ADBE240816P00580000 | 2024-04-16 10:06AM EDT | 2024-08-16 | 108.24 | 102.30 | 105.90 | -1.91 | -1.73% | 1 | 14 | 25.73% |
| ADBE240920P00580000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 109.69 | 104.75 | 106.10 | -4.94 | -4.31% | 1 | 103 | 22.89% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 36.71% |
| ADBE241220P00580000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 118.53 | 108.75 | 111.85 | 0.00 | - | 2 | 57 | 24.53% |
| ADBE250117P00580000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 115.02 | 110.40 | 112.55 | 0.00 | - | 1 | 410 | 23.85% |
| ADBE250321P00580000 | 2024-04-12 1:54PM EDT | 2025-03-21 | 116.74 | 113.05 | 116.60 | 0.00 | - | 1 | 12 | 24.50% |
| ADBE250620P00580000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 121.56 | 116.35 | 119.90 | 0.00 | - | 1 | 60 | 23.74% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 124.50 | 129.15 | 0.00 | - | 8 | 83 | 23.70% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 133.00 | 142.00 | 0.00 | - | 1 | 3 | 23.64% |
© 2024 Yahoo. All rights reserved.