UK markets open in 1 hour 56 minutes
NIKKEI 225
37,699.89 -760.19 (-1.98%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,327.20 -11.20 (-0.48%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,544.13 -2,230.54 (-4.15%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00480000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.20 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 1.56% |
| ADBE240503C00480000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 6.85 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.78% |
| ADBE240510C00480000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 9.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| ADBE240517C00480000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| ADBE240524C00480000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 14.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ADBE240531C00480000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 15.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| ADBE240621C00480000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ADBE240719C00480000 | 2024-04-24 3:33PM EDT | 2024-07-19 | 31.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ADBE240816C00480000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ADBE240920C00480000 | 2024-04-24 2:09PM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ADBE241018C00480000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 47.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ADBE241220C00480000 | 2024-04-23 10:46AM EDT | 2024-12-20 | 54.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ADBE250117C00480000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 56.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| ADBE250321C00480000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 65.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE250620C00480000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 72.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE260116C00480000 | 2024-04-24 10:44AM EDT | 2026-01-16 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ADBE261218C00480000 | 2024-04-24 10:36AM EDT | 2026-12-18 | 129.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00480000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 5.77 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| ADBE240503P00480000 | 2024-04-24 3:32PM EDT | 2024-05-03 | 9.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ADBE240510P00480000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 11.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE240517P00480000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ADBE240524P00480000 | 2024-04-22 9:57AM EDT | 2024-05-24 | 21.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240531P00480000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240621P00480000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ADBE240719P00480000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 28.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ADBE240816P00480000 | 2024-04-24 2:31PM EDT | 2024-08-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240920P00480000 | 2024-04-24 2:09PM EDT | 2024-09-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00480000 | 2024-04-24 1:00PM EDT | 2024-10-18 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00480000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 45.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00480000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 48.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250321P00480000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 57.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620P00480000 | 2024-04-16 10:30AM EDT | 2025-06-20 | 60.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260618P00480000 | 2024-04-24 9:46AM EDT | 2026-06-18 | 73.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 82.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.