UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,879.43 +678.44 (+1.33%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-04-09 11:18AM EDT | 2024-06-21 | 193.19 | 173.30 | 178.45 | 0.00 | - | 2 | 27 | 71.24% |
| ADBE240719C00300000 | 2024-04-12 2:35PM EDT | 2024-07-19 | 179.15 | 175.65 | 179.40 | 0.00 | - | 1 | 2 | 65.69% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 53.27% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 2025-01-17 | 191.48 | 186.35 | 192.05 | 0.00 | - | 1 | 196 | 55.37% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 2025-06-20 | 213.03 | 195.20 | 204.00 | 0.00 | - | 1 | 10 | 53.84% |
| ADBE260116C00300000 | 2024-03-25 12:19PM EDT | 2026-01-16 | 248.00 | 211.25 | 220.00 | 0.00 | - | 3 | 11 | 54.94% |
| ADBE261218C00300000 | 2024-04-12 11:44AM EDT | 2026-12-18 | 229.39 | 225.05 | 235.00 | 0.00 | - | 5 | 5 | 51.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00300000 | 2024-04-15 12:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.17 | 0.00 | - | 4 | 21 | 69.34% |
| ADBE240621P00300000 | 2024-04-18 1:31PM EDT | 2024-06-21 | 0.38 | 0.15 | 1.05 | 0.00 | - | 4 | 315 | 55.57% |
| ADBE240719P00300000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 0.78 | 0.29 | 0.83 | 0.00 | - | 1 | 180 | 48.01% |
| ADBE240816P00300000 | 2024-04-25 10:58AM EDT | 2024-08-16 | 1.03 | 0.43 | 1.17 | +0.15 | +17.05% | 282 | 496 | 44.19% |
| ADBE240920P00300000 | 2024-03-15 3:12PM EDT | 2024-09-20 | 2.08 | 1.21 | 2.19 | 0.00 | - | 14 | 95 | 43.51% |
| ADBE241018P00300000 | 2024-04-25 10:23AM EDT | 2024-10-18 | 2.10 | 1.56 | 2.42 | +0.20 | +10.53% | 1 | 14 | 40.75% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 2024-12-20 | 4.00 | 2.91 | 4.00 | 0.00 | - | 2 | 81 | 39.15% |
| ADBE250117P00300000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 4.20 | 3.85 | 4.10 | +0.05 | +1.20% | 1 | 1,436 | 37.26% |
| ADBE250321P00300000 | 2024-04-10 10:47AM EDT | 2025-03-21 | 5.25 | 2.70 | 5.45 | 0.00 | - | 1 | 32 | 36.01% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 8.25 | 6.05 | 7.90 | 0.00 | - | 1 | 39 | 35.31% |
| ADBE260116P00300000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 13.75 | 12.10 | 13.20 | 0.00 | - | 20 | 124 | 33.91% |
| ADBE260618P00300000 | 2024-04-22 11:47AM EDT | 2026-06-18 | 17.00 | 14.20 | 17.70 | 0.00 | - | 1 | 2 | 33.79% |
| ADBE261218P00300000 | 2024-04-17 10:11AM EDT | 2026-12-18 | 21.06 | 18.05 | 20.55 | 0.00 | - | 3 | 31 | 32.23% |
© 2024 Yahoo. All rights reserved.