Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00530000 | 2024-04-22 3:52PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADBE240503C00530000 | 2024-04-22 3:24PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240510C00530000 | 2024-04-22 10:16AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240517C00530000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ADBE240524C00530000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240531C00530000 | 2024-04-22 2:58PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240621C00530000 | 2024-04-22 2:44PM EDT | 2024-06-21 | 7.42 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ADBE240719C00530000 | 2024-04-22 2:49PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240816C00530000 | 2024-04-22 2:04PM EDT | 2024-08-16 | 13.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADBE240920C00530000 | 2024-04-19 1:44PM EDT | 2024-09-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADBE241018C00530000 | 2024-04-22 11:18AM EDT | 2024-10-18 | 22.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE241220C00530000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE250117C00530000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE250321C00530000 | 2024-04-19 9:40AM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00530000 | 2024-03-21 12:53PM EDT | 2026-01-16 | 103.45 | 73.25 | 75.80 | 0.00 | - | 1 | 17 | 40.32% |
| ADBE260618C00530000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADBE261218C00530000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 106.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 54.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240517P00530000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 65.25 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| ADBE240524P00530000 | 2024-04-22 11:39AM EDT | 2024-05-24 | 67.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00530000 | 2024-04-16 2:12PM EDT | 2024-05-31 | 53.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00530000 | 2024-04-22 3:06PM EDT | 2024-06-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240719P00530000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 68.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 63.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00530000 | 2024-04-12 2:22PM EDT | 2024-09-20 | 70.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00530000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 69.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 23.75% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.