UK markets open in 2 hours 15 minutes
NIKKEI 225
38,152.03 +78.05 (+0.20%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.81 +0.55 (+0.69%) GOLD FUTURES
2,359.70 +19.40 (+0.83%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,239.30 +1,084.47 (+2.21%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607C00380000 | 2024-05-09 12:02PM EDT | 2024-06-07 | 104.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00380000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 105.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 45.80% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 43.21% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 44.67% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 50.83% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 81.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-05-07 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240517P00380000 | 2024-05-09 1:42PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607P00380000 | 2024-05-09 3:12PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614P00380000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADBE240621P00380000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240719P00380000 | 2024-05-09 2:07PM EDT | 2024-07-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816P00380000 | 2024-05-09 9:44AM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018P00380000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE241220P00380000 | 2024-05-09 12:09PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117P00380000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 11.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250321P00380000 | 2024-04-29 3:13PM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00380000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116P00380000 | 2024-05-07 10:22AM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.