Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:440.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00440000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 2024-05-03 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 2024-05-10 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240517C00440000 | 2024-04-12 9:40AM EDT | 2024-05-17 | 43.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADBE240524C00440000 | 2024-04-05 10:12AM EDT | 2024-05-24 | 52.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE240621C00440000 | 2024-04-12 9:52AM EDT | 2024-06-21 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| ADBE240719C00440000 | 2024-04-15 11:49AM EDT | 2024-07-19 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADBE240816C00440000 | 2024-04-04 9:35AM EDT | 2024-08-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240920C00440000 | 2024-04-11 11:08AM EDT | 2024-09-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADBE241018C00440000 | 2024-04-12 3:59PM EDT | 2024-10-18 | 71.07 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| ADBE241220C00440000 | 2024-04-10 9:30AM EDT | 2024-12-20 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00440000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 105.65 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| ADBE250321C00440000 | 2024-04-01 9:32AM EDT | 2025-03-21 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 44.65% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 44.98% |
| ADBE261218C00440000 | 2024-04-12 1:17PM EDT | 2026-12-18 | 146.30 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00440000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 627 | 25.00% |
| ADBE240426P00440000 | 2024-04-18 2:51PM EDT | 2024-04-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 40 | 1,081 | 12.50% |
| ADBE240503P00440000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 6.25% |
| ADBE240510P00440000 | 2024-04-18 12:29PM EDT | 2024-05-10 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 89 | 6.25% |
| ADBE240517P00440000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 2,011 | 6.25% |
| ADBE240524P00440000 | 2024-04-18 11:13AM EDT | 2024-05-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| ADBE240531P00440000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| ADBE240621P00440000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 12.73 | 0.00 | 0.00 | 0.00 | - | 155 | 772 | 3.13% |
| ADBE240719P00440000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 19 | 667 | 3.13% |
| ADBE240816P00440000 | 2024-04-18 12:32PM EDT | 2024-08-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 350 | 3.13% |
| ADBE240920P00440000 | 2024-04-17 1:07PM EDT | 2024-09-20 | 22.69 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 3.13% |
| ADBE241018P00440000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 1.56% |
| ADBE241220P00440000 | 2024-04-17 10:40AM EDT | 2024-12-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| ADBE250117P00440000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,181 | 1.56% |
| ADBE250321P00440000 | 2024-04-18 11:55AM EDT | 2025-03-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 1.56% |
| ADBE250620P00440000 | 2024-04-18 3:30PM EDT | 2025-06-20 | 44.10 | 0.00 | 0.00 | 0.00 | - | 100 | 306 | 1.56% |
| ADBE260116P00440000 | 2024-04-12 2:52PM EDT | 2026-01-16 | 52.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 0.78% |
© 2024 Yahoo. All rights reserved.