Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:545.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00545000 | 2024-04-26 9:34AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 3 | 89 | 91.02% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.69 | 0.00 | - | 2 | 25 | 49.37% |
| ADBE240510C00545000 | 2024-04-23 11:15AM EDT | 2024-05-10 | 0.52 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 29.83% |
| ADBE240517C00545000 | 2024-04-26 10:11AM EDT | 2024-05-17 | 0.39 | 0.23 | 0.49 | +0.16 | +69.57% | 1 | 481 | 27.93% |
| ADBE240524C00545000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.67 | 0.52 | 0.78 | 0.00 | - | 46 | 13 | 26.58% |
| ADBE240531C00545000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 1.10 | 1.09 | 1.23 | +0.01 | +0.92% | 1 | 11 | 26.28% |
| ADBE240621C00545000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 7.15 | 7.00 | 7.20 | +1.60 | +28.83% | 22 | 128 | 35.10% |
| ADBE240719C00545000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 10.05 | 10.15 | 10.70 | +1.70 | +20.36% | 2 | 172 | 33.74% |
| ADBE240920C00545000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 18.85 | 20.05 | 20.45 | +2.26 | +13.62% | 19 | 112 | 34.87% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 23.45 | 23.95 | 0.00 | - | 3 | 32 | 34.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00545000 | 2024-04-10 3:00PM EDT | 2024-04-26 | 55.60 | 61.05 | 65.20 | 0.00 | - | 23 | 0 | 168.26% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 63.81 | 60.25 | 66.75 | 0.00 | - | 1 | 0 | 71.20% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 60.50 | 66.35 | 0.00 | - | 1 | 0 | 50.02% |
| ADBE240517P00545000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 76.75 | 61.65 | 65.85 | 0.00 | - | 5 | 2 | 39.11% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 59.85 | 66.60 | 0.00 | - | - | 0 | 33.11% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 72.45 | 65.90 | 67.40 | 0.00 | - | 1 | 18 | 28.24% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 67.65 | 69.95 | 0.00 | - | 20 | 57 | 27.48% |
| ADBE240920P00545000 | 2024-04-25 1:32PM EDT | 2024-09-20 | 80.92 | 73.00 | 76.45 | 0.00 | - | 4 | 68 | 27.78% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 74.30 | 76.45 | 0.00 | - | 17 | 84 | 25.48% |
© 2024 Yahoo. All rights reserved.