UK markets open in 3 hours 20 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,622.59 +338.05 (+1.96%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,345.10 +2.60 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,517.38 -19.27 (-0.04%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00410000 | 2024-04-05 1:16PM EDT | 2024-04-26 | 78.73 | 59.20 | 67.00 | 0.00 | - | 2 | 2 | 241.97% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 55.39% |
| ADBE240621C00410000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 72.75 | 71.85 | 74.00 | 0.00 | - | 5 | 66 | 47.58% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 75.20 | 77.40 | 0.00 | - | 3 | 9 | 44.17% |
| ADBE240816C00410000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 83.10 | 79.00 | 80.85 | 0.00 | - | 7 | 8 | 42.66% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 84.90 | 87.50 | 0.00 | - | 1 | 12 | 44.27% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 88.30 | 90.80 | 0.00 | - | - | 2 | 43.68% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 96.10 | 99.40 | 0.00 | - | 1 | 7 | 44.22% |
| ADBE250117C00410000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 101.25 | 98.20 | 102.75 | 0.00 | - | 1 | 530 | 44.29% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 45.04% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 109.95 | 114.50 | 0.00 | - | 1 | 8 | 42.02% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 47.33% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 56.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00410000 | 2024-04-25 10:11AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 10 | 101 | 105.47% |
| ADBE240503P00410000 | 2024-04-25 2:25PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.25 | -0.01 | -11.11% | 41 | 150 | 48.05% |
| ADBE240510P00410000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.21 | 0.10 | 0.32 | +0.01 | +5.00% | 1 | 229 | 36.48% |
| ADBE240517P00410000 | 2024-04-25 1:28PM EDT | 2024-05-17 | 0.54 | 0.37 | 0.68 | -0.01 | -1.82% | 30 | 1,284 | 34.45% |
| ADBE240524P00410000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 0.99 | 0.62 | 0.97 | -0.06 | -5.71% | 2 | 6 | 32.26% |
| ADBE240531P00410000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 1.21 | 1.12 | 1.25 | -0.77 | -38.89% | 41 | 8 | 30.62% |
| ADBE240621P00410000 | 2024-04-25 2:51PM EDT | 2024-06-21 | 5.25 | 4.65 | 5.30 | +0.45 | +9.37% | 1,087 | 425 | 36.48% |
| ADBE240719P00410000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 7.45 | 6.60 | 7.25 | +0.25 | +3.47% | 20 | 71 | 33.47% |
| ADBE240816P00410000 | 2024-04-25 10:33AM EDT | 2024-08-16 | 10.20 | 9.05 | 9.35 | +0.40 | +4.08% | 2 | 50 | 32.11% |
| ADBE240920P00410000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 14.70 | 12.80 | 13.10 | -0.92 | -5.89% | 4 | 190 | 32.51% |
| ADBE241018P00410000 | 2024-04-22 2:46PM EDT | 2024-10-18 | 16.35 | 14.55 | 15.60 | 0.00 | - | 135 | 168 | 32.39% |
| ADBE241220P00410000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 20.05 | 19.60 | 20.05 | -0.40 | -1.96% | 26 | 63 | 31.57% |
| ADBE250117P00410000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 22.90 | 21.05 | 21.95 | -2.10 | -8.40% | 6 | 659 | 31.35% |
| ADBE250321P00410000 | 2024-04-25 12:31PM EDT | 2025-03-21 | 26.09 | 23.85 | 25.35 | -3.21 | -10.96% | 61 | 46 | 30.55% |
| ADBE250620P00410000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 30.40 | 28.75 | 30.25 | 0.00 | - | 7 | 144 | 29.98% |
| ADBE260116P00410000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 41.75 | 38.70 | 40.50 | +0.78 | +1.90% | 2 | 137 | 29.39% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 53.35 | 48.35 | 54.85 | 0.00 | - | 1 | 31 | 29.18% |
© 2024 Yahoo. All rights reserved.