Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:400.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00400000 | 2024-04-22 10:59AM EDT | 2024-04-26 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 67.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| ADBE240517C00400000 | 2024-04-17 9:32AM EDT | 2024-05-17 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| ADBE240621C00400000 | 2024-04-19 11:52AM EDT | 2024-06-21 | 77.35 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ADBE240719C00400000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 80.99 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE240816C00400000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 83.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE240920C00400000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE250117C00400000 | 2024-04-19 1:54PM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 0.00% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE250620C00400000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 127.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| ADBE261218C00400000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 164.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00400000 | 2024-04-24 10:07AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 209 | 50.00% |
| ADBE240503P00400000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| ADBE240510P00400000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| ADBE240517P00400000 | 2024-04-23 11:55AM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 513 | 12.50% |
| ADBE240524P00400000 | 2024-04-22 1:42PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ADBE240531P00400000 | 2024-04-22 1:19PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADBE240621P00400000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 817 | 6.25% |
| ADBE240719P00400000 | 2024-04-24 1:32PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| ADBE240816P00400000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| ADBE240920P00400000 | 2024-04-24 2:14PM EDT | 2024-09-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 6.25% |
| ADBE241018P00400000 | 2024-04-23 1:52PM EDT | 2024-10-18 | 12.55 | 0.00 | 0.00 | 0.00 | - | 43 | 184 | 6.25% |
| ADBE241220P00400000 | 2024-04-24 12:33PM EDT | 2024-12-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 324 | 3.13% |
| ADBE250117P00400000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 18.24 | 0.00 | 0.00 | 0.00 | - | 5 | 2,595 | 3.13% |
| ADBE250321P00400000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 3.13% |
| ADBE250620P00400000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 80 | 913 | 3.13% |
| ADBE260116P00400000 | 2024-04-12 10:33AM EDT | 2026-01-16 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 3.13% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 0.00 | 0.00 | 0.00 | - | - | 34 | 3.13% |
| ADBE261218P00400000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 1.56% |
© 2024 Yahoo. All rights reserved.