Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00580000 | 2024-04-18 10:21AM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ADBE240503C00580000 | 2024-04-22 11:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADBE240517C00580000 | 2024-04-25 11:09AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADBE240621C00580000 | 2024-04-25 1:29PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 12.50% |
| ADBE240719C00580000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 6.25% |
| ADBE240816C00580000 | 2024-04-25 10:01AM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| ADBE240920C00580000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| ADBE241018C00580000 | 2024-04-24 11:10AM EDT | 2024-10-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| ADBE241220C00580000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| ADBE250117C00580000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 6.25% |
| ADBE250321C00580000 | 2024-04-18 10:59AM EDT | 2025-03-21 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| ADBE250620C00580000 | 2024-04-18 12:00PM EDT | 2025-06-20 | 43.34 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| ADBE260116C00580000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 3.13% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00580000 | 2024-03-21 11:04AM EDT | 2024-04-26 | 71.92 | 110.25 | 119.70 | 0.00 | - | 2 | 0 | 381.45% |
| ADBE240517P00580000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 107.56 | 0.00 | 0.00 | 0.00 | - | 71 | 10 | 0.00% |
| ADBE240621P00580000 | 2024-04-25 1:33PM EDT | 2024-06-21 | 107.35 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| ADBE240719P00580000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| ADBE240816P00580000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 108.24 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADBE240920P00580000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 109.69 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 34.15% |
| ADBE241220P00580000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 118.53 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| ADBE250117P00580000 | 2024-04-25 10:43AM EDT | 2025-01-17 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.00% |
| ADBE250321P00580000 | 2024-04-12 1:54PM EDT | 2025-03-21 | 116.74 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.