Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00600000 | 2024-04-19 12:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,895 | 146.88% |
| ADBE240426C00600000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 60 | 301 | 58.20% |
| ADBE240503C00600000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.39 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 61.57% |
| ADBE240510C00600000 | 2024-04-08 10:32AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.07 | 0.00 | - | - | 1 | 39.65% |
| ADBE240517C00600000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.22 | -0.01 | -16.67% | 41 | 1,921 | 39.45% |
| ADBE240621C00600000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 1.40 | 1.41 | 1.52 | -0.45 | -24.32% | 51 | 1,610 | 36.16% |
| ADBE240719C00600000 | 2024-04-19 2:29PM EDT | 2024-07-19 | 2.61 | 2.01 | 2.70 | -0.66 | -20.18% | 19 | 537 | 34.06% |
| ADBE240816C00600000 | 2024-04-19 2:55PM EDT | 2024-08-16 | 3.75 | 3.10 | 4.00 | -1.45 | -27.88% | 16 | 129 | 32.78% |
| ADBE240920C00600000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 7.11 | 6.90 | 7.50 | -1.89 | -21.00% | 7 | 370 | 34.37% |
| ADBE241018C00600000 | 2024-04-19 2:40PM EDT | 2024-10-18 | 9.40 | 9.40 | 9.75 | -2.33 | -19.86% | 1 | 179 | 34.38% |
| ADBE241220C00600000 | 2024-04-19 2:53PM EDT | 2024-12-20 | 15.75 | 15.85 | 16.30 | -3.30 | -17.32% | 3 | 425 | 35.67% |
| ADBE250117C00600000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 18.75 | 17.05 | 18.80 | -2.82 | -13.07% | 13 | 614 | 35.78% |
| ADBE250321C00600000 | 2024-04-18 11:59AM EDT | 2025-03-21 | 28.30 | 24.35 | 25.10 | 0.00 | - | 4 | 63 | 36.51% |
| ADBE250620C00600000 | 2024-04-17 3:20PM EDT | 2025-06-20 | 38.60 | 31.90 | 33.80 | 0.00 | - | 1 | 249 | 37.28% |
| ADBE260116C00600000 | 2024-04-19 1:59PM EDT | 2026-01-16 | 52.90 | 51.25 | 53.00 | -4.89 | -8.46% | 1 | 563 | 38.80% |
| ADBE261218C00600000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 85.00 | 75.60 | 84.00 | 0.00 | - | 5 | 34 | 41.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00600000 | 2024-04-19 2:29PM EDT | 2024-04-19 | 134.00 | 130.10 | 140.00 | +10.94 | +8.89% | 200 | 212 | 185.94% |
| ADBE240426P00600000 | 2024-04-19 1:44PM EDT | 2024-04-26 | 133.28 | 131.45 | 138.65 | +49.11 | +58.35% | 1 | 0 | 65.82% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 2024-05-03 | 91.50 | 130.20 | 139.80 | 0.00 | - | 1 | 0 | 97.38% |
| ADBE240517P00600000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 135.00 | 130.00 | 139.25 | +8.07 | +6.36% | 2 | 2 | 67.84% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 131.60 | 130.25 | 139.50 | +6.45 | +5.15% | 12 | 5 | 46.36% |
| ADBE240719P00600000 | 2024-04-16 1:54PM EDT | 2024-07-19 | 123.54 | 130.40 | 139.40 | 0.00 | - | 3 | 6 | 38.45% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 132.70 | 136.95 | 0.00 | - | 5 | 33 | 27.89% |
| ADBE240920P00600000 | 2024-04-12 10:40AM EDT | 2024-09-20 | 129.47 | 132.40 | 138.10 | 0.00 | - | 1 | 64 | 27.19% |
| ADBE241018P00600000 | 2024-04-10 11:37AM EDT | 2024-10-18 | 118.45 | 131.35 | 138.20 | 0.00 | - | 4 | 42 | 25.22% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 130.15 | 136.65 | 139.70 | 0.00 | - | 1 | 24 | 23.96% |
| ADBE250117P00600000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 128.73 | 136.60 | 140.15 | 0.00 | - | 5 | 849 | 23.27% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 2025-03-21 | 133.13 | 138.30 | 144.30 | 0.00 | - | 1 | 3 | 25.01% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 141.05 | 144.95 | +7.20 | +5.30% | 1 | 40 | 22.70% |
| ADBE260116P00600000 | 2024-04-12 10:29AM EDT | 2026-01-16 | 144.59 | 147.45 | 153.05 | 0.00 | - | 10 | 103 | 23.12% |
| ADBE261218P00600000 | 2024-04-12 10:29AM EDT | 2026-12-18 | 153.77 | 154.00 | 163.95 | 0.00 | - | 10 | 16 | 22.99% |
© 2024 Yahoo. All rights reserved.