UK markets open in 3 hours 27 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,109.65 +280.72 (+1.67%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,460.90 -89.94 (-0.17%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00520000 | 2024-04-23 2:05PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 12 | 258 | 44.34% |
| ADBE240503C00520000 | 2024-04-23 3:15PM EDT | 2024-05-03 | 0.24 | 0.08 | 0.61 | +0.03 | +14.29% | 11 | 110 | 35.01% |
| ADBE240510C00520000 | 2024-04-23 3:46PM EDT | 2024-05-10 | 0.79 | 0.50 | 0.73 | +0.29 | +58.00% | 7 | 50 | 27.88% |
| ADBE240517C00520000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 1.25 | 1.08 | 1.58 | +0.22 | +21.36% | 265 | 2,732 | 28.16% |
| ADBE240524C00520000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 2.18 | 2.01 | 2.53 | +0.42 | +23.86% | 32 | 54 | 28.29% |
| ADBE240531C00520000 | 2024-04-23 1:52PM EDT | 2024-05-31 | 2.66 | 2.51 | 4.25 | +0.02 | +0.76% | 12 | 22 | 30.26% |
| ADBE240621C00520000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 10.50 | 10.50 | 10.80 | +1.25 | +13.51% | 56 | 1,160 | 35.65% |
| ADBE240719C00520000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 14.20 | 13.95 | 14.50 | +1.34 | +10.42% | 8 | 293 | 33.99% |
| ADBE240816C00520000 | 2024-04-23 1:41PM EDT | 2024-08-16 | 17.60 | 17.70 | 18.10 | +1.51 | +9.38% | 19 | 124 | 33.33% |
| ADBE240920C00520000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 23.52 | 23.85 | 26.60 | 0.00 | - | 7 | 141 | 36.65% |
| ADBE241018C00520000 | 2024-04-19 12:20PM EDT | 2024-10-18 | 27.35 | 28.20 | 29.20 | 0.00 | - | 6 | 33 | 35.69% |
| ADBE241220C00520000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 38.55 | 37.55 | 38.90 | +2.77 | +7.74% | 9 | 58 | 37.14% |
| ADBE250117C00520000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 39.45 | 39.90 | 43.25 | 0.00 | - | 1 | 317 | 37.87% |
| ADBE250321C00520000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 53.50 | 49.00 | 51.65 | 0.00 | - | 58 | 64 | 38.77% |
| ADBE250620C00520000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 57.60 | 58.70 | 61.75 | 0.00 | - | 2 | 114 | 39.33% |
| ADBE260116C00520000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 81.05 | 80.05 | 82.75 | -10.00 | -10.98% | 1 | 18 | 40.61% |
| ADBE261218C00520000 | 2024-04-23 2:11PM EDT | 2026-12-18 | 110.00 | 105.05 | 114.80 | -3.00 | -2.65% | 1 | 6 | 43.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00520000 | 2024-04-16 1:35PM EDT | 2024-04-26 | 44.30 | 43.60 | 51.95 | 0.00 | - | 100 | 0 | 65.28% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 54.00 | 43.05 | 52.00 | 0.00 | - | 100 | 0 | 62.12% |
| ADBE240510P00520000 | 2024-04-22 2:20PM EDT | 2024-05-10 | 53.05 | 42.75 | 51.65 | 0.00 | - | 2 | 0 | 46.38% |
| ADBE240517P00520000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 47.00 | 45.50 | 49.90 | -6.58 | -12.28% | 9 | 1,393 | 33.18% |
| ADBE240524P00520000 | 2024-04-23 1:27PM EDT | 2024-05-24 | 49.38 | 45.50 | 51.90 | -3.97 | -7.44% | 2 | 4 | 35.02% |
| ADBE240531P00520000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 48.00 | 47.25 | 49.25 | 0.00 | - | - | 2 | 24.38% |
| ADBE240621P00520000 | 2024-04-23 9:38AM EDT | 2024-06-21 | 56.93 | 51.65 | 54.00 | -4.72 | -7.66% | 7 | 577 | 29.24% |
| ADBE240719P00520000 | 2024-04-22 2:07PM EDT | 2024-07-19 | 61.05 | 53.85 | 57.75 | 0.00 | - | 28 | 109 | 29.17% |
| ADBE240816P00520000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 62.79 | 56.30 | 59.20 | 0.00 | - | 32 | 159 | 26.99% |
| ADBE240920P00520000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 61.77 | 60.30 | 62.75 | +11.67 | +23.29% | 2 | 178 | 26.97% |
| ADBE241018P00520000 | 2024-04-08 2:50PM EDT | 2024-10-18 | 59.97 | 62.10 | 64.85 | 0.00 | - | 1 | 119 | 26.52% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 68.15 | 70.50 | 0.00 | - | 1 | 198 | 26.75% |
| ADBE250117P00520000 | 2024-04-22 9:42AM EDT | 2025-01-17 | 75.15 | 69.35 | 72.20 | 0.00 | - | 1 | 465 | 26.42% |
| ADBE250321P00520000 | 2024-04-22 10:48AM EDT | 2025-03-21 | 80.97 | 73.75 | 76.35 | 0.00 | - | 20 | 36 | 26.18% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 78.25 | 83.45 | 0.00 | - | 1 | 195 | 26.78% |
| ADBE260116P00520000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 94.75 | 88.20 | 93.05 | 0.00 | - | 1 | 24 | 25.81% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 98.00 | 107.80 | 0.00 | - | 1 | 34 | 25.68% |
© 2024 Yahoo. All rights reserved.