Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00420000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 58.10 | 45.30 | 52.90 | 0.00 | - | 3 | 14 | 119.46% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 46.95 | 52.35 | 0.00 | - | 2 | 2 | 60.19% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 48.25 | 52.75 | 0.00 | - | 2 | 2 | 58.70% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 50.95 | 53.45 | 0.00 | - | 1 | 2 | 51.21% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 2024-06-21 | 62.40 | 60.05 | 60.80 | 0.00 | - | 2 | 154 | 45.54% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 63.25 | 64.65 | 0.00 | - | 1 | 15 | 42.63% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 67.85 | 69.15 | 0.00 | - | 3 | 6 | 42.17% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 74.45 | 75.70 | 0.00 | - | 1 | 3 | 43.26% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 47.51% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 86.80 | 88.45 | 0.00 | - | 2 | 15 | 43.62% |
| ADBE250117C00420000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 90.50 | 90.40 | 91.85 | -3.65 | -3.88% | 2 | 802 | 43.66% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 42.87% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 47.35% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 127.05 | 131.35 | 0.00 | - | 1 | 3 | 46.39% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 150.00 | 158.75 | 0.00 | - | - | 1 | 47.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00420000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 2 | 134 | 58.40% |
| ADBE240503P00420000 | 2024-04-25 10:20AM EDT | 2024-05-03 | 0.21 | 0.16 | 0.25 | +0.01 | +5.00% | 35 | 116 | 34.96% |
| ADBE240510P00420000 | 2024-04-25 9:37AM EDT | 2024-05-10 | 0.56 | 0.56 | 0.75 | +0.03 | +5.66% | 1 | 8 | 32.25% |
| ADBE240517P00420000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.76 | 1.12 | 1.26 | 0.00 | - | 9 | 344 | 30.31% |
| ADBE240524P00420000 | 2024-04-24 9:40AM EDT | 2024-05-24 | 1.45 | 1.58 | 1.81 | 0.00 | - | 1 | 12 | 29.16% |
| ADBE240531P00420000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 1.46 | 2.05 | 2.62 | 0.00 | - | 1 | 208 | 29.22% |
| ADBE240621P00420000 | 2024-04-25 10:17AM EDT | 2024-06-21 | 7.80 | 7.70 | 7.80 | +1.58 | +25.40% | 3 | 877 | 34.67% |
| ADBE240719P00420000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 10.10 | 9.75 | 10.15 | +1.94 | +23.77% | 2 | 122 | 32.04% |
| ADBE240816P00420000 | 2024-04-25 10:10AM EDT | 2024-08-16 | 12.80 | 12.15 | 12.40 | +2.05 | +19.07% | 1 | 128 | 30.65% |
| ADBE240920P00420000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 15.75 | 16.20 | 16.75 | 0.00 | - | 1 | 385 | 31.37% |
| ADBE241018P00420000 | 2024-04-24 1:49PM EDT | 2024-10-18 | 16.50 | 18.30 | 18.75 | 0.00 | - | 3 | 210 | 30.65% |
| ADBE241220P00420000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 24.55 | 23.90 | 24.45 | +1.82 | +8.01% | 4 | 58 | 30.77% |
| ADBE250117P00420000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 25.75 | 25.10 | 26.05 | +1.72 | +7.16% | 10 | 1,412 | 30.28% |
| ADBE250321P00420000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 28.00 | 29.80 | 30.30 | 0.00 | - | 2 | 184 | 30.00% |
| ADBE250620P00420000 | 2024-04-16 12:34PM EDT | 2025-06-20 | 34.16 | 34.30 | 36.50 | 0.00 | - | 42 | 186 | 30.08% |
| ADBE260116P00420000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 43.99 | 44.00 | 46.05 | 0.00 | - | 1 | 264 | 28.95% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 54.70 | 59.15 | 0.00 | - | 15 | 30 | 28.21% |
© 2024 Yahoo. All rights reserved.