UK markets open in 3 hours 35 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,115.04 -270.83 (-1.65%) CRUDE OIL
85.17 +2.44 (+2.95%) GOLD FUTURES
2,406.10 +8.10 (+0.34%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,890.91 -212.12 (-0.42%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00515000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.15 | -0.02 | -40.00% | 35 | 691 | 73.24% |
| ADBE240426C00515000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.38 | 0.10 | 0.38 | -0.05 | -11.63% | 22 | 261 | 32.59% |
| ADBE240503C00515000 | 2024-04-18 3:16PM EDT | 2024-05-03 | 0.96 | 0.88 | 1.02 | -0.54 | -36.00% | 25 | 179 | 29.33% |
| ADBE240510C00515000 | 2024-04-18 12:04PM EDT | 2024-05-10 | 2.30 | 1.14 | 1.96 | -0.34 | -12.88% | 6 | 56 | 28.77% |
| ADBE240517C00515000 | 2024-04-18 3:36PM EDT | 2024-05-17 | 2.89 | 2.46 | 2.98 | -0.68 | -19.05% | 45 | 656 | 28.52% |
| ADBE240524C00515000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 4.14 | 3.30 | 5.40 | -0.81 | -16.36% | 4 | 7 | 31.71% |
| ADBE240531C00515000 | 2024-04-18 12:01PM EDT | 2024-05-31 | 4.98 | 4.90 | 5.40 | -1.09 | -17.96% | 12 | 5 | 29.02% |
| ADBE240621C00515000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 14.20 | 12.50 | 13.85 | -1.77 | -11.08% | 1 | 95 | 36.73% |
| ADBE240719C00515000 | 2024-04-18 2:16PM EDT | 2024-07-19 | 18.10 | 17.45 | 17.75 | -0.55 | -2.95% | 6 | 156 | 35.15% |
| ADBE240920C00515000 | 2024-04-15 10:14AM EDT | 2024-09-20 | 29.10 | 27.90 | 29.10 | 0.00 | - | 1 | 44 | 36.76% |
| ADBE241018C00515000 | 2024-04-16 11:31AM EDT | 2024-10-18 | 32.80 | 31.50 | 33.25 | 0.00 | - | 1 | 14 | 37.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00515000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 39.25 | 37.70 | 45.65 | +3.50 | +9.79% | 344 | 109 | 167.29% |
| ADBE240426P00515000 | 2024-04-18 2:48PM EDT | 2024-04-26 | 43.15 | 38.20 | 45.05 | +1.03 | +2.45% | 34 | 34 | 55.77% |
| ADBE240503P00515000 | 2024-04-16 3:47PM EDT | 2024-05-03 | 40.02 | 40.30 | 44.65 | 0.00 | - | 4 | 62 | 39.00% |
| ADBE240510P00515000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 43.20 | 41.50 | 44.70 | -2.83 | -6.15% | 33 | 182 | 32.39% |
| ADBE240517P00515000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 43.00 | 42.55 | 44.70 | +1.18 | +2.82% | 26 | 193 | 28.21% |
| ADBE240524P00515000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 45.44 | 41.75 | 44.95 | -1.09 | -2.34% | 1 | 13 | 26.03% |
| ADBE240531P00515000 | 2024-04-17 3:55PM EDT | 2024-05-31 | 44.21 | 42.30 | 46.45 | +0.98 | +2.27% | 1 | 15 | 27.36% |
| ADBE240621P00515000 | 2024-04-18 10:59AM EDT | 2024-06-21 | 48.90 | 50.35 | 51.60 | -2.59 | -5.03% | 2 | 25 | 30.82% |
| ADBE240719P00515000 | 2024-04-16 10:25AM EDT | 2024-07-19 | 53.55 | 51.55 | 54.25 | 0.00 | - | 2 | 122 | 28.96% |
| ADBE240920P00515000 | 2024-04-17 11:48AM EDT | 2024-09-20 | 60.00 | 59.25 | 61.70 | 0.00 | - | 1 | 139 | 28.96% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 61.90 | 64.35 | 0.00 | - | 3 | 46 | 28.75% |
© 2024 Yahoo. All rights reserved.