UK markets open in 1 hour 31 minutes
NIKKEI 225
38,239.71 +37.34 (+0.10%) HANG SENG
18,518.85 +204.99 (+1.12%) CRUDE OIL
79.44 +0.45 (+0.57%) GOLD FUTURES
2,325.10 +2.80 (+0.12%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,352.19 -780.70 (-1.56%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00700000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607C00700000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240621C00700000 | 2024-05-06 11:36AM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADBE240719C00700000 | 2024-04-19 9:47AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816C00700000 | 2024-04-30 1:57PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240920C00700000 | 2024-04-30 11:23AM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241018C00700000 | 2024-04-02 10:29AM EDT | 2024-10-18 | 5.45 | 2.04 | 2.25 | 0.00 | - | 1 | 37 | 31.71% |
| ADBE241220C00700000 | 2024-05-06 2:01PM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250117C00700000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250321C00700000 | 2024-05-03 10:29AM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00700000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00700000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 2026-06-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 2026-12-18 | 62.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 2024-05-17 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 211.73% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 204.90 | 210.30 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00700000 | 2024-03-18 9:48AM EDT | 2024-07-19 | 200.20 | 222.05 | 228.70 | 0.00 | - | 4 | 0 | 74.61% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 2025-01-17 | 212.00 | 209.65 | 217.45 | 0.00 | - | 1 | 0 | 31.02% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 227.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 2025-06-20 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 2026-01-16 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 29.23% |
| ADBE261218P00700000 | 2024-04-04 3:54PM EDT | 2026-12-18 | 220.95 | 216.00 | 225.95 | 0.00 | - | 3 | 15 | 20.85% |
© 2024 Yahoo. All rights reserved.