Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:505.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00505000 | 2024-04-26 10:52AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 19 | 522 | 45.51% |
| ADBE240503C00505000 | 2024-04-26 11:27AM EDT | 2024-05-03 | 0.69 | 0.61 | 0.69 | +0.13 | +23.21% | 541 | 218 | 25.86% |
| ADBE240510C00505000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 1.88 | 1.94 | 2.33 | +0.38 | +25.33% | 30 | 71 | 26.98% |
| ADBE240517C00505000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 3.90 | 3.50 | 3.75 | +1.13 | +40.79% | 19 | 979 | 26.68% |
| ADBE240524C00505000 | 2024-04-26 10:45AM EDT | 2024-05-24 | 5.92 | 4.95 | 5.55 | +1.72 | +40.95% | 7 | 47 | 27.55% |
| ADBE240531C00505000 | 2024-04-25 12:18PM EDT | 2024-05-31 | 4.58 | 6.40 | 6.95 | 0.00 | - | 10 | 45 | 27.55% |
| ADBE240621C00505000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 18.11 | 16.85 | 17.35 | +3.46 | +23.62% | 2 | 625 | 36.94% |
| ADBE240719C00505000 | 2024-04-26 11:28AM EDT | 2024-07-19 | 21.76 | 21.20 | 21.65 | +2.81 | +14.83% | 5 | 179 | 35.08% |
| ADBE240920C00505000 | 2024-04-26 11:24AM EDT | 2024-09-20 | 33.95 | 33.25 | 33.75 | +1.30 | +3.98% | 1 | 154 | 36.68% |
| ADBE241018C00505000 | 2024-04-26 10:05AM EDT | 2024-10-18 | 37.96 | 37.15 | 37.70 | +2.91 | +8.30% | 1 | 30 | 36.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00505000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 31.30 | 22.35 | 29.30 | 0.00 | - | 4 | 1 | 114.04% |
| ADBE240503P00505000 | 2024-04-25 10:02AM EDT | 2024-05-03 | 37.00 | 25.10 | 28.00 | 0.00 | - | 2 | 47 | 33.01% |
| ADBE240510P00505000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 32.49 | 25.95 | 27.50 | 0.00 | - | 70 | 17 | 21.66% |
| ADBE240517P00505000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 27.60 | 27.35 | 28.50 | -5.21 | -15.88% | 7 | 486 | 21.71% |
| ADBE240524P00505000 | 2024-04-22 12:58PM EDT | 2024-05-24 | 43.11 | 28.80 | 29.85 | 0.00 | - | 1 | 5 | 22.63% |
| ADBE240531P00505000 | 2024-04-19 12:33PM EDT | 2024-05-31 | 41.47 | 29.40 | 31.25 | 0.00 | - | 18 | 19 | 23.40% |
| ADBE240621P00505000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 43.54 | 38.05 | 39.50 | 0.00 | - | 5 | 125 | 31.08% |
| ADBE240719P00505000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 40.45 | 41.20 | 41.80 | -9.05 | -18.28% | 1 | 235 | 28.11% |
| ADBE240920P00505000 | 2024-04-25 2:58PM EDT | 2024-09-20 | 53.00 | 48.50 | 49.55 | 0.00 | - | 1 | 79 | 27.91% |
| ADBE241018P00505000 | 2024-04-22 12:35PM EDT | 2024-10-18 | 60.49 | 50.95 | 51.75 | 0.00 | - | 15 | 27 | 27.29% |
© 2024 Yahoo. All rights reserved.