Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:390.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 66.52% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 2024-06-21 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00390000 | 2024-03-22 12:11PM EDT | 2024-07-19 | 123.49 | 84.90 | 87.60 | 0.00 | - | 1 | 0 | 34.13% |
| ADBE240816C00390000 | 2024-03-05 12:35PM EDT | 2024-08-16 | 170.11 | 109.40 | 112.95 | 0.00 | - | - | 1 | 63.68% |
| ADBE240920C00390000 | 2024-02-22 2:29PM EDT | 2024-09-20 | 170.15 | 126.35 | 129.95 | 0.00 | - | 1 | 1 | 73.43% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 112.85 | 116.20 | 0.00 | - | 1 | 5 | 48.00% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00390000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 113.83% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00390000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240503P00390000 | 2024-04-23 12:33PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510P00390000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240517P00390000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240524P00390000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531P00390000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240621P00390000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240719P00390000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240816P00390000 | 2024-04-25 11:28AM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240920P00390000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADBE241018P00390000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 10.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE241220P00390000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 16.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250117P00390000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE250321P00390000 | 2024-04-24 11:43AM EDT | 2025-03-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250620P00390000 | 2024-04-12 9:53AM EDT | 2025-06-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ADBE260116P00390000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE261218P00390000 | 2024-04-22 9:54AM EDT | 2026-12-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.