UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,335.80 -10.60 (-0.45%) DOW
38,503.51 +263.53 (+0.69%) Bitcoin GBP
53,432.06 +71.14 (+0.13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:610.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00610000 | 2024-04-18 2:34PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 127.15% |
| ADBE240517C00610000 | 2024-04-23 10:37AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.55 | -0.03 | -42.86% | 3 | 144 | 48.39% |
| ADBE240621C00610000 | 2024-04-23 12:38PM EDT | 2024-06-21 | 1.02 | 0.85 | 1.30 | -0.08 | -7.27% | 7 | 677 | 36.19% |
| ADBE240719C00610000 | 2024-04-23 3:21PM EDT | 2024-07-19 | 1.94 | 1.86 | 2.26 | +0.08 | +4.30% | 7 | 53 | 33.42% |
| ADBE240816C00610000 | 2024-04-23 11:39AM EDT | 2024-08-16 | 2.73 | 2.59 | 3.60 | +0.03 | +1.11% | 7 | 139 | 32.41% |
| ADBE240920C00610000 | 2024-04-22 3:00PM EDT | 2024-09-20 | 5.51 | 6.00 | 6.30 | 0.00 | - | 3 | 86 | 32.97% |
| ADBE241018C00610000 | 2024-04-22 12:50PM EDT | 2024-10-18 | 7.35 | 8.15 | 8.45 | 0.00 | - | 6 | 21 | 33.08% |
| ADBE241220C00610000 | 2024-04-22 11:53AM EDT | 2024-12-20 | 13.45 | 14.55 | 15.50 | 0.00 | - | 19 | 95 | 35.11% |
| ADBE250117C00610000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 17.04 | 17.10 | 17.45 | +1.58 | +10.22% | 2 | 262 | 34.81% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 22.40 | 24.05 | 0.00 | - | 1 | 78 | 35.83% |
| ADBE260116C00610000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 48.26 | 50.25 | 53.65 | 0.00 | - | 6 | 618 | 38.88% |
| ADBE261218C00610000 | 2024-04-04 12:35PM EDT | 2026-12-18 | 94.50 | 75.00 | 82.35 | 0.00 | - | 1 | 5 | 40.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00610000 | 2024-04-22 1:15PM EDT | 2024-05-03 | 145.17 | 133.30 | 138.50 | 0.00 | - | 4 | 0 | 80.03% |
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 2024-05-17 | 126.10 | 134.65 | 138.15 | 0.00 | - | 673 | 0 | 49.24% |
| ADBE240621P00610000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 133.50 | 134.45 | 138.95 | -7.65 | -5.42% | 580 | 83 | 36.80% |
| ADBE240719P00610000 | 2024-03-26 2:24PM EDT | 2024-07-19 | 102.20 | 135.00 | 138.40 | 0.00 | - | 1 | 6 | 27.82% |
| ADBE240816P00610000 | 2024-03-25 2:12PM EDT | 2024-08-16 | 106.55 | 134.05 | 139.65 | 0.00 | - | 1 | 0 | 28.74% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 133.90 | 139.65 | 0.00 | - | 170 | 7 | 25.20% |
| ADBE241220P00610000 | 2024-04-11 9:49AM EDT | 2024-12-20 | 129.90 | 137.85 | 139.90 | 0.00 | - | 2 | 13 | 20.42% |
| ADBE250117P00610000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 142.55 | 138.30 | 140.15 | 0.00 | - | 4 | 131 | 19.77% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 139.00 | 142.75 | 0.00 | - | 1 | 1 | 21.11% |
| ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 2026-01-16 | 133.80 | 148.30 | 153.60 | 0.00 | - | 9 | 22 | 22.04% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 22.71% |
© 2024 Yahoo. All rights reserved.