Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:455.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00455000 | 2024-04-17 10:13AM EDT | 2024-04-19 | 22.33 | 17.60 | 22.00 | 0.00 | - | 2 | 14 | 47.31% |
| ADBE240426C00455000 | 2024-04-12 11:26AM EDT | 2024-04-26 | 22.43 | 22.55 | 23.30 | 0.00 | - | 10 | 1 | 30.54% |
| ADBE240503C00455000 | 2024-04-16 11:14AM EDT | 2024-05-03 | 25.27 | 23.05 | 26.85 | 0.00 | - | 2 | 21 | 35.14% |
| ADBE240517C00455000 | 2024-04-17 2:13PM EDT | 2024-05-17 | 29.35 | 28.85 | 29.40 | 0.00 | - | 1 | 25 | 31.28% |
| ADBE240920C00455000 | 2024-04-08 12:51PM EDT | 2024-09-20 | 63.85 | 57.70 | 59.05 | 0.00 | - | 1 | 39 | 39.36% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00455000 | 2024-04-18 10:44AM EDT | 2024-04-19 | 0.13 | 0.10 | 0.20 | -0.29 | -69.05% | 70 | 2,320 | 35.35% |
| ADBE240426P00455000 | 2024-04-18 10:13AM EDT | 2024-04-26 | 2.17 | 1.58 | 1.82 | 0.00 | - | 1 | 247 | 29.36% |
| ADBE240503P00455000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 4.20 | 3.35 | 3.90 | +0.05 | +1.20% | 3 | 244 | 29.71% |
| ADBE240510P00455000 | 2024-04-18 10:27AM EDT | 2024-05-10 | 5.71 | 4.80 | 5.05 | -0.04 | -0.70% | 1 | 80 | 27.91% |
| ADBE240517P00455000 | 2024-04-18 10:58AM EDT | 2024-05-17 | 6.22 | 6.35 | 6.50 | -0.88 | -12.39% | 18 | 915 | 27.73% |
| ADBE240524P00455000 | 2024-04-18 10:17AM EDT | 2024-05-24 | 8.15 | 7.65 | 7.90 | +0.15 | +1.87% | 1 | 11 | 27.72% |
| ADBE240621P00455000 | 2024-04-18 11:04AM EDT | 2024-06-21 | 16.83 | 16.75 | 17.00 | -0.45 | -2.60% | 428 | 78 | 33.55% |
| ADBE240920P00455000 | 2024-04-15 2:35PM EDT | 2024-09-20 | 29.35 | 27.45 | 27.90 | 0.00 | - | 7 | 72 | 31.01% |
© 2024 Yahoo. All rights reserved.