UK markets open in 52 minutes
NIKKEI 225
37,165.19 -914.51 (-2.40%) HANG SENG
16,150.28 -235.59 (-1.44%) CRUDE OIL
84.44 +1.71 (+2.07%) GOLD FUTURES
2,397.50 -0.50 (-0.02%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,959.90 +714.40 (+1.45%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00490000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 12.50% |
| ADBE240426C00490000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 2.14 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| ADBE240503C00490000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADBE240510C00490000 | 2024-04-18 3:27PM EDT | 2024-05-10 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240517C00490000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| ADBE240524C00490000 | 2024-04-18 12:20PM EDT | 2024-05-24 | 12.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADBE240531C00490000 | 2024-04-16 11:44AM EDT | 2024-05-31 | 14.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE240621C00490000 | 2024-04-18 3:10PM EDT | 2024-06-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE240719C00490000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| ADBE240816C00490000 | 2024-04-17 2:00PM EDT | 2024-08-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240920C00490000 | 2024-04-17 2:50PM EDT | 2024-09-20 | 40.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE241018C00490000 | 2024-04-18 1:38PM EDT | 2024-10-18 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE241220C00490000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250117C00490000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| ADBE250321C00490000 | 2024-04-16 10:50AM EDT | 2025-03-21 | 65.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADBE250620C00490000 | 2024-04-16 12:09PM EDT | 2025-06-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE260116C00490000 | 2024-04-17 3:53PM EDT | 2026-01-16 | 97.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE261218C00490000 | 2024-04-18 12:09PM EDT | 2026-12-18 | 127.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00490000 | 2024-04-18 2:25PM EDT | 2024-04-19 | 15.53 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ADBE240426P00490000 | 2024-04-18 3:36PM EDT | 2024-04-26 | 18.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADBE240503P00490000 | 2024-04-18 12:04PM EDT | 2024-05-03 | 17.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00490000 | 2024-04-17 2:11PM EDT | 2024-05-10 | 21.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240517P00490000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240524P00490000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00490000 | 2024-04-17 10:22AM EDT | 2024-05-31 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00490000 | 2024-04-18 2:30PM EDT | 2024-06-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240719P00490000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 37.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE240816P00490000 | 2024-04-17 1:20PM EDT | 2024-08-16 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00490000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00490000 | 2024-04-18 2:37PM EDT | 2024-10-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE241220P00490000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00490000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADBE250321P00490000 | 2024-04-17 11:47AM EDT | 2025-03-21 | 59.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 2026-01-16 | 74.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.