Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00550000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ADBE240503C00550000 | 2024-04-23 1:51PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240510C00550000 | 2024-04-24 2:19PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240517C00550000 | 2024-04-24 11:12AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE240524C00550000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ADBE240531C00550000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621C00550000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ADBE240719C00550000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240816C00550000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240920C00550000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241018C00550000 | 2024-04-23 3:50PM EDT | 2024-10-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241220C00550000 | 2024-04-24 11:49AM EDT | 2024-12-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250117C00550000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 33.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250321C00550000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116C00550000 | 2024-04-19 2:30PM EDT | 2026-01-16 | 68.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00550000 | 2024-04-22 2:53PM EDT | 2024-04-26 | 83.52 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| ADBE240503P00550000 | 2024-04-08 11:38AM EDT | 2024-05-03 | 68.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240517P00550000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 72.10 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.00% |
| ADBE240524P00550000 | 2024-04-08 11:38AM EDT | 2024-05-24 | 68.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00550000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 78.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240719P00550000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 78.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816P00550000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 86.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00550000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 89.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE241018P00550000 | 2024-04-19 1:34PM EDT | 2024-10-18 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00550000 | 2024-04-16 11:21AM EDT | 2024-12-20 | 90.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00550000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00550000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 92.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.