UK markets open in 1 hour 53 minutes
NIKKEI 225
37,113.03 -966.67 (-2.54%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.25 +1.52 (+1.84%) GOLD FUTURES
2,398.40 +0.40 (+0.02%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,171.99 +477.96 (+0.96%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00470000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ADBE240426C00470000 | 2024-04-18 3:38PM EDT | 2024-04-26 | 9.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ADBE240503C00470000 | 2024-04-18 3:40PM EDT | 2024-05-03 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240510C00470000 | 2024-04-17 3:08PM EDT | 2024-05-10 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240517C00470000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240524C00470000 | 2024-04-17 12:39PM EDT | 2024-05-24 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00470000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240719C00470000 | 2024-04-18 12:14PM EDT | 2024-07-19 | 38.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ADBE240816C00470000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240920C00470000 | 2024-04-16 12:23PM EDT | 2024-09-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241018C00470000 | 2024-04-16 9:44AM EDT | 2024-10-18 | 50.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE241220C00470000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00470000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00470000 | 2024-04-18 11:00AM EDT | 2025-03-21 | 76.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00470000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 88.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116C00470000 | 2024-04-18 10:14AM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00470000 | 2024-04-12 1:35PM EDT | 2026-12-18 | 132.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00470000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 3.13% |
| ADBE240426P00470000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 5.78 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| ADBE240503P00470000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 9.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ADBE240510P00470000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 10.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ADBE240517P00470000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| ADBE240524P00470000 | 2024-04-18 12:19PM EDT | 2024-05-24 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE240531P00470000 | 2024-04-18 2:25PM EDT | 2024-05-31 | 14.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ADBE240621P00470000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 22.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ADBE240719P00470000 | 2024-04-18 2:27PM EDT | 2024-07-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| ADBE240816P00470000 | 2024-04-18 2:59PM EDT | 2024-08-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ADBE240920P00470000 | 2024-04-18 12:14PM EDT | 2024-09-20 | 33.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ADBE241018P00470000 | 2024-04-18 2:35PM EDT | 2024-10-18 | 37.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ADBE241220P00470000 | 2024-04-18 11:46AM EDT | 2024-12-20 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ADBE250117P00470000 | 2024-04-18 2:49PM EDT | 2025-01-17 | 45.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| ADBE250321P00470000 | 2024-04-16 10:59AM EDT | 2025-03-21 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE250620P00470000 | 2024-04-15 3:02PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ADBE260116P00470000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 64.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| ADBE261218P00470000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 77.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.