Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00570000 | 2024-04-15 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240503C00570000 | 2024-04-11 3:15PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00570000 | 2024-04-09 3:22PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240517C00570000 | 2024-04-23 10:32AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240531C00570000 | 2024-04-15 11:53AM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240621C00570000 | 2024-04-23 3:16PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240719C00570000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240816C00570000 | 2024-04-23 11:35AM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240920C00570000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241018C00570000 | 2024-04-23 3:11PM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE241220C00570000 | 2024-04-22 11:31AM EDT | 2024-12-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ADBE250117C00570000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00570000 | 2024-04-19 10:41AM EDT | 2025-03-21 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00570000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218C00570000 | 2024-04-22 2:46PM EDT | 2026-12-18 | 91.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00570000 | 2024-04-04 9:48AM EDT | 2024-04-26 | 67.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 2024-05-03 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00570000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 97.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00570000 | 2024-04-22 10:34AM EDT | 2024-07-19 | 106.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00570000 | 2024-04-15 3:02PM EDT | 2024-09-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00570000 | 2024-04-23 2:00PM EDT | 2024-12-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 2025-01-17 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 25.98% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 23.90% |
| ADBE261218P00570000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.