Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00700000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 10 | 1,465 | 218.75% |
| ADBE240426C00700000 | 2024-04-16 10:13AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.73 | 0.00 | - | 1 | 7 | 115.33% |
| ADBE240517C00700000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.26 | 0.00 | - | 9 | 242 | 53.61% |
| ADBE240621C00700000 | 2024-04-18 2:19PM EDT | 2024-06-21 | 0.23 | 0.14 | 0.50 | -0.27 | -54.00% | 6 | 867 | 42.53% |
| ADBE240719C00700000 | 2024-04-17 1:04PM EDT | 2024-07-19 | 0.35 | 0.40 | 0.77 | +0.05 | +16.67% | 1 | 68 | 37.74% |
| ADBE240816C00700000 | 2024-04-16 10:54AM EDT | 2024-08-16 | 1.35 | 0.32 | 1.20 | 0.00 | - | 1 | 121 | 35.44% |
| ADBE240920C00700000 | 2024-04-09 3:28PM EDT | 2024-09-20 | 2.89 | 0.90 | 2.71 | 0.00 | - | 5 | 120 | 36.17% |
| ADBE241018C00700000 | 2024-04-02 10:29AM EDT | 2024-10-18 | 5.45 | 2.24 | 2.85 | 0.00 | - | 1 | 37 | 33.62% |
| ADBE241220C00700000 | 2024-04-15 12:54PM EDT | 2024-12-20 | 6.35 | 4.35 | 6.10 | 0.00 | - | 2 | 54 | 34.40% |
| ADBE250117C00700000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 7.52 | 7.25 | 7.60 | -0.73 | -8.85% | 7 | 909 | 34.49% |
| ADBE250321C00700000 | 2024-04-02 10:25AM EDT | 2025-03-21 | 16.75 | 10.95 | 11.90 | 0.00 | - | 17 | 26 | 35.30% |
| ADBE250620C00700000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 20.50 | 16.85 | 18.25 | 0.00 | - | 25 | 121 | 35.95% |
| ADBE260116C00700000 | 2024-04-18 12:16PM EDT | 2026-01-16 | 34.25 | 29.60 | 33.45 | +0.65 | +1.93% | 4 | 269 | 37.10% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 2026-12-18 | 62.99 | 53.05 | 62.65 | 0.00 | - | 2 | 6 | 40.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00700000 | 2024-02-22 10:30AM EDT | 2024-04-19 | 147.59 | 196.05 | 203.35 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00700000 | 2024-03-25 3:37PM EDT | 2024-04-26 | 193.19 | 222.70 | 230.55 | 0.00 | - | - | 0 | 170.21% |
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 2024-05-17 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 69.82% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 224.10 | 229.15 | 0.00 | - | 2 | 0 | 54.69% |
| ADBE240719P00700000 | 2024-03-18 9:48AM EDT | 2024-07-19 | 200.20 | 222.05 | 228.70 | 0.00 | - | 4 | 0 | 43.84% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 2025-01-17 | 212.00 | 222.00 | 230.50 | 0.00 | - | 1 | 0 | 29.08% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 2025-06-20 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 2026-01-16 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 20.64% |
| ADBE261218P00700000 | 2024-04-04 3:54PM EDT | 2026-12-18 | 220.95 | 227.00 | 235.95 | 0.00 | - | 3 | 15 | 19.33% |
© 2024 Yahoo. All rights reserved.