Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:590.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00590000 | 2024-04-18 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,961 | 137.50% |
| ADBE240426C00590000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 44 | 73.05% |
| ADBE240503C00590000 | 2024-04-11 10:23AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 89 | 54.93% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.07 | 0.00 | - | - | 6 | 37.11% |
| ADBE240517C00590000 | 2024-04-18 2:47PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.07 | 0.00 | - | 11 | 247 | 32.32% |
| ADBE240524C00590000 | 2024-04-09 11:43AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.17 | -0.85 | -94.44% | 1 | 1 | 32.18% |
| ADBE240621C00590000 | 2024-04-19 11:43AM EDT | 2024-06-21 | 1.77 | 1.68 | 1.97 | -1.09 | -38.11% | 3 | 435 | 36.04% |
| ADBE240719C00590000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 3.55 | 3.15 | 3.35 | -0.90 | -20.22% | 2 | 36 | 33.97% |
| ADBE240816C00590000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 5.00 | 4.80 | 4.95 | -1.70 | -25.37% | 1 | 39 | 32.94% |
| ADBE240920C00590000 | 2024-04-18 12:36PM EDT | 2024-09-20 | 10.70 | 7.35 | 8.85 | 0.00 | - | 1 | 224 | 34.54% |
| ADBE241018C00590000 | 2024-04-19 11:47AM EDT | 2024-10-18 | 11.39 | 11.00 | 11.40 | -9.01 | -44.17% | 1 | 23 | 34.67% |
| ADBE241220C00590000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 17.20 | 17.95 | 18.40 | -3.64 | -17.47% | 1 | 29 | 35.95% |
| ADBE250117C00590000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 20.75 | 20.60 | 21.10 | -3.33 | -13.83% | 2 | 579 | 36.11% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 27.20 | 28.15 | 0.00 | - | 1 | 4 | 37.13% |
| ADBE260116C00590000 | 2024-04-01 1:24PM EDT | 2026-01-16 | 74.27 | 54.00 | 55.80 | 0.00 | - | 1 | 151 | 38.91% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 43.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00590000 | 2024-04-18 2:42PM EDT | 2024-04-19 | 119.90 | 120.10 | 126.60 | 0.00 | - | 12 | 5 | 294.14% |
| ADBE240426P00590000 | 2024-04-16 10:43AM EDT | 2024-04-26 | 116.91 | 120.15 | 126.80 | 0.00 | - | 4 | 0 | 106.08% |
| ADBE240503P00590000 | 2024-03-28 11:14AM EDT | 2024-05-03 | 87.00 | 120.25 | 126.55 | 0.00 | - | 1 | 0 | 75.57% |
| ADBE240517P00590000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 116.93 | 121.80 | 124.85 | 0.00 | - | 2 | 2 | 40.50% |
| ADBE240621P00590000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 124.23 | 120.85 | 125.85 | +9.33 | +8.12% | 2 | 281 | 33.69% |
| ADBE240719P00590000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 115.00 | 120.90 | 125.65 | 0.00 | - | 7 | 189 | 27.30% |
| ADBE240816P00590000 | 2024-04-11 11:34AM EDT | 2024-08-16 | 109.16 | 121.65 | 125.60 | 0.00 | - | 9 | 9 | 23.73% |
| ADBE240920P00590000 | 2024-04-18 9:40AM EDT | 2024-09-20 | 116.75 | 123.10 | 126.90 | 0.00 | - | 1 | 158 | 24.38% |
| ADBE241018P00590000 | 2024-03-11 10:10AM EDT | 2024-10-18 | 72.45 | 107.00 | 111.65 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220P00590000 | 2024-04-18 9:58AM EDT | 2024-12-20 | 122.62 | 125.20 | 128.70 | 0.00 | - | 2 | 22 | 22.14% |
| ADBE250117P00590000 | 2024-03-26 12:19PM EDT | 2025-01-17 | 98.45 | 125.45 | 131.90 | 0.00 | - | 17 | 203 | 24.63% |
| ADBE250321P00590000 | 2024-03-15 10:02AM EDT | 2025-03-21 | 115.87 | 122.30 | 126.60 | 0.00 | - | - | 1 | 16.11% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 12.04% |
© 2024 Yahoo. All rights reserved.