Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00460000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240503C00460000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510C00460000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 25.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240517C00460000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 26.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240531C00460000 | 2024-04-24 2:53PM EDT | 2024-05-31 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00460000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719C00460000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 39.24 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ADBE240816C00460000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 43.85 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00460000 | 2024-04-22 9:44AM EDT | 2024-10-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241220C00460000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117C00460000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 72.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00460000 | 2024-04-12 11:04AM EDT | 2025-03-21 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00460000 | 2024-04-15 12:16PM EDT | 2025-06-20 | 93.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE260116C00460000 | 2024-04-16 11:34AM EDT | 2026-01-16 | 112.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 45.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00460000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| ADBE240503P00460000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 2.56 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ADBE240510P00460000 | 2024-04-24 2:26PM EDT | 2024-05-10 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADBE240517P00460000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ADBE240524P00460000 | 2024-04-24 1:39PM EDT | 2024-05-24 | 6.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADBE240531P00460000 | 2024-04-24 1:33PM EDT | 2024-05-31 | 7.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240621P00460000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADBE240719P00460000 | 2024-04-24 11:47AM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ADBE240816P00460000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240920P00460000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADBE241018P00460000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE241220P00460000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| ADBE250117P00460000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 38.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| ADBE250620P00460000 | 2024-04-12 1:38PM EDT | 2025-06-20 | 52.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE260116P00460000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 60.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE261218P00460000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.