Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:450.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00450000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 17.83 | 18.45 | 21.10 | 0.00 | - | 9 | 6 | 36.77% |
| ADBE240503C00450000 | 2024-04-25 10:37AM EDT | 2024-05-03 | 20.57 | 22.30 | 24.30 | -9.83 | -32.34% | 3 | 7 | 37.55% |
| ADBE240510C00450000 | 2024-04-23 9:45AM EDT | 2024-05-10 | 25.95 | 24.30 | 25.00 | 0.00 | - | 1 | 3 | 30.55% |
| ADBE240517C00450000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 33.14 | 26.25 | 26.80 | 0.00 | - | 1 | 38 | 30.30% |
| ADBE240531C00450000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 34.50 | 29.50 | 32.05 | 0.00 | - | 2 | 300 | 34.06% |
| ADBE240621C00450000 | 2024-04-24 11:34AM EDT | 2024-06-21 | 43.28 | 39.40 | 40.20 | 0.00 | - | 3 | 362 | 39.06% |
| ADBE240719C00450000 | 2024-04-18 3:21PM EDT | 2024-07-19 | 47.50 | 44.00 | 44.55 | 0.00 | - | 1 | 44 | 37.16% |
| ADBE240816C00450000 | 2024-04-05 12:21PM EDT | 2024-08-16 | 63.00 | 48.50 | 49.05 | 0.00 | - | 1 | 10 | 36.80% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 57.50 | 55.95 | 57.70 | 0.00 | - | 4 | 35 | 39.76% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 59.80 | 60.55 | 0.00 | - | 6 | 19 | 38.76% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 69.45 | 72.70 | 0.00 | - | 1 | 24 | 41.63% |
| ADBE250117C00450000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 72.15 | 73.00 | 73.80 | +1.03 | +1.45% | 3 | 464 | 40.11% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 80.85 | 82.80 | 0.00 | - | 2 | 11 | 41.36% |
| ADBE250620C00450000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 90.75 | 90.95 | 96.70 | -3.35 | -3.56% | 2 | 22 | 43.88% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 111.60 | 115.15 | 0.00 | - | 1 | 15 | 43.78% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 123.60 | 128.75 | 0.00 | - | 1 | 0 | 44.59% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 136.35 | 143.05 | 0.00 | - | 2 | 8 | 45.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00450000 | 2024-04-25 12:14PM EDT | 2024-04-26 | 0.26 | 0.11 | 0.28 | +0.08 | +44.44% | 86 | 481 | 37.60% |
| ADBE240503P00450000 | 2024-04-25 12:06PM EDT | 2024-05-03 | 2.00 | 1.75 | 1.88 | +0.84 | +72.41% | 68 | 231 | 29.65% |
| ADBE240510P00450000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 3.99 | 3.20 | 3.45 | +1.54 | +62.86% | 45 | 128 | 28.17% |
| ADBE240517P00450000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 5.17 | 4.70 | 4.85 | +1.80 | +53.41% | 61 | 3,346 | 27.41% |
| ADBE240524P00450000 | 2024-04-25 12:08PM EDT | 2024-05-24 | 6.47 | 5.90 | 6.20 | +2.27 | +54.05% | 3 | 49 | 27.11% |
| ADBE240531P00450000 | 2024-04-25 10:58AM EDT | 2024-05-31 | 8.50 | 6.90 | 7.25 | +2.95 | +53.15% | 9 | 28 | 26.51% |
| ADBE240621P00450000 | 2024-04-25 12:01PM EDT | 2024-06-21 | 16.40 | 15.50 | 15.70 | +3.14 | +23.68% | 378 | 2,140 | 33.82% |
| ADBE240719P00450000 | 2024-04-24 1:22PM EDT | 2024-07-19 | 16.00 | 18.30 | 18.65 | 0.00 | - | 66 | 1,415 | 31.27% |
| ADBE240816P00450000 | 2024-04-23 1:42PM EDT | 2024-08-16 | 20.32 | 21.15 | 21.40 | 0.00 | - | 16 | 587 | 29.96% |
| ADBE240920P00450000 | 2024-04-24 1:05PM EDT | 2024-09-20 | 24.00 | 26.10 | 26.50 | 0.00 | - | 6 | 1,722 | 30.71% |
| ADBE241018P00450000 | 2024-04-25 10:55AM EDT | 2024-10-18 | 30.15 | 28.35 | 28.80 | +4.60 | +18.00% | 2 | 499 | 30.03% |
| ADBE241220P00450000 | 2024-04-24 1:27PM EDT | 2024-12-20 | 32.00 | 34.10 | 34.75 | 0.00 | - | 6 | 249 | 29.90% |
| ADBE250117P00450000 | 2024-04-25 10:26AM EDT | 2025-01-17 | 36.90 | 36.00 | 36.60 | +3.15 | +9.33% | 7 | 1,322 | 29.50% |
| ADBE250321P00450000 | 2024-04-24 1:29PM EDT | 2025-03-21 | 37.75 | 40.30 | 42.45 | 0.00 | - | 1 | 142 | 29.97% |
| ADBE250620P00450000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 46.50 | 45.60 | 47.85 | +1.80 | +4.03% | 3 | 374 | 29.34% |
| ADBE260116P00450000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.75 | 56.00 | 59.80 | +2.15 | +3.87% | 1 | 364 | 29.05% |
| ADBE261218P00450000 | 2024-04-24 10:27AM EDT | 2026-12-18 | 63.05 | 67.65 | 70.45 | 0.00 | - | 1 | 127 | 27.14% |
© 2024 Yahoo. All rights reserved.