Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00420000 | 2024-04-15 3:14PM EDT | 2024-04-19 | 50.72 | 41.10 | 50.00 | 0.00 | - | 2 | 21 | 116.50% |
| ADBE240426C00420000 | 2024-04-19 12:04PM EDT | 2024-04-26 | 49.17 | 41.00 | 49.90 | -6.93 | -12.35% | 3 | 12 | 75.62% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 44.70 | 48.50 | 0.00 | - | 2 | 2 | 48.98% |
| ADBE240517C00420000 | 2024-04-12 1:31PM EDT | 2024-05-17 | 53.83 | 47.80 | 49.95 | 0.00 | - | 1 | 2 | 39.87% |
| ADBE240621C00420000 | 2024-04-18 9:54AM EDT | 2024-06-21 | 66.58 | 58.15 | 60.35 | 0.00 | - | 1 | 154 | 44.85% |
| ADBE240719C00420000 | 2024-03-27 2:36PM EDT | 2024-07-19 | 95.90 | 61.60 | 63.45 | 0.00 | - | 10 | 13 | 41.42% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 65.50 | 68.85 | 0.00 | - | 3 | 6 | 42.22% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 72.05 | 73.80 | 0.00 | - | 1 | 3 | 41.85% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 47.82% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 84.15 | 86.65 | 0.00 | - | 2 | 15 | 42.70% |
| ADBE250117C00420000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 94.85 | 85.40 | 90.40 | -2.47 | -2.54% | 1 | 804 | 43.06% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 43.27% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 47.72% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 123.35 | 128.95 | 0.00 | - | 1 | 3 | 45.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00420000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 605 | 64.06% |
| ADBE240426P00420000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.29 | 0.08 | 0.56 | +0.09 | +45.00% | 33 | 79 | 41.65% |
| ADBE240503P00420000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 0.81 | 0.69 | 0.96 | +0.31 | +62.00% | 7 | 80 | 34.17% |
| ADBE240510P00420000 | 2024-04-19 11:37AM EDT | 2024-05-10 | 1.46 | 1.39 | 1.78 | +0.07 | +5.04% | 1 | 8 | 32.98% |
| ADBE240517P00420000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 2.35 | 2.20 | 2.38 | +0.76 | +47.80% | 64 | 298 | 31.23% |
| ADBE240524P00420000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 2.39 | 2.90 | 3.45 | 0.00 | - | 4 | 11 | 31.53% |
| ADBE240621P00420000 | 2024-04-19 2:42PM EDT | 2024-06-21 | 9.52 | 8.55 | 10.00 | +1.53 | +19.15% | 17 | 863 | 36.17% |
| ADBE240719P00420000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 12.35 | 11.90 | 12.15 | +2.35 | +23.50% | 3 | 112 | 33.16% |
| ADBE240816P00420000 | 2024-04-18 10:35AM EDT | 2024-08-16 | 12.10 | 14.20 | 14.55 | 0.00 | - | 3 | 126 | 31.86% |
| ADBE240920P00420000 | 2024-04-16 2:30PM EDT | 2024-09-20 | 16.14 | 18.50 | 18.85 | 0.00 | - | 1 | 385 | 32.34% |
| ADBE241018P00420000 | 2024-04-19 1:46PM EDT | 2024-10-18 | 20.25 | 20.65 | 22.50 | +1.60 | +8.58% | 16 | 205 | 33.03% |
| ADBE241220P00420000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 25.65 | 24.45 | 26.55 | +0.75 | +3.01% | 1 | 58 | 31.56% |
| ADBE250117P00420000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 28.51 | 26.15 | 28.60 | +3.36 | +13.36% | 4 | 1,318 | 31.37% |
| ADBE250321P00420000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 29.20 | 31.55 | 32.65 | 0.00 | - | 107 | 183 | 30.86% |
| ADBE250620P00420000 | 2024-04-16 12:34PM EDT | 2025-06-20 | 34.16 | 35.65 | 38.00 | 0.00 | - | 42 | 186 | 30.38% |
| ADBE260116P00420000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 43.99 | 45.05 | 47.50 | 0.00 | - | 1 | 264 | 29.20% |
| ADBE261218P00420000 | 2024-04-16 11:48AM EDT | 2026-12-18 | 56.02 | 54.50 | 62.70 | 0.00 | - | 10 | 43 | 29.20% |
© 2024 Yahoo. All rights reserved.