UK markets open in 1 hour 34 minutes
NIKKEI 225
38,047.75 +419.27 (+1.11%) HANG SENG
17,616.04 +331.50 (+1.92%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,348.70 +6.20 (+0.26%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,371.45 +121.30 (+0.24%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00560000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240510C00560000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE240517C00560000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240524C00560000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240531C00560000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621C00560000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ADBE240719C00560000 | 2024-04-25 2:46PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240816C00560000 | 2024-04-25 2:52PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240920C00560000 | 2024-04-23 3:10PM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018C00560000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220C00560000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250117C00560000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 27.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| ADBE250620C00560000 | 2024-04-24 1:36PM EDT | 2025-06-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00560000 | 2024-04-25 3:32PM EDT | 2024-04-26 | 86.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 2024-05-03 | 59.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00560000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 90.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE240621P00560000 | 2024-04-25 1:27PM EDT | 2024-06-21 | 89.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00560000 | 2024-04-22 11:30AM EDT | 2024-07-19 | 97.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 2024-09-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00560000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 101.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 21.86% |
© 2024 Yahoo. All rights reserved.