Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00460000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 5.85 | 2.14 | 8.90 | -9.20 | -61.13% | 50 | 97 | 62.77% |
| ADBE240426C00460000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 10.55 | 10.15 | 10.45 | -7.05 | -40.06% | 438 | 308 | 28.11% |
| ADBE240503C00460000 | 2024-04-16 11:47AM EDT | 2024-05-03 | 23.28 | 13.05 | 14.50 | 0.00 | - | 7 | 9 | 31.60% |
| ADBE240510C00460000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 25.96 | 14.55 | 16.45 | 0.00 | - | 6 | 6 | 30.46% |
| ADBE240517C00460000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 18.55 | 18.25 | 18.55 | -5.45 | -22.71% | 91 | 58 | 30.60% |
| ADBE240524C00460000 | 2024-04-19 3:34PM EDT | 2024-05-24 | 20.38 | 20.25 | 20.90 | -8.13 | -28.52% | 1 | 2 | 31.56% |
| ADBE240621C00460000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 32.40 | 32.15 | 32.45 | -7.05 | -17.87% | 6 | 95 | 38.70% |
| ADBE240719C00460000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 37.50 | 36.80 | 37.20 | -3.37 | -8.25% | 4 | 15 | 37.43% |
| ADBE240816C00460000 | 2024-04-19 3:14PM EDT | 2024-08-16 | 41.67 | 41.50 | 41.80 | -22.78 | -35.35% | 4 | 21 | 37.15% |
| ADBE240920C00460000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 48.27 | 47.55 | 49.10 | -5.46 | -10.16% | 2 | 31 | 38.81% |
| ADBE241018C00460000 | 2024-04-17 3:30PM EDT | 2024-10-18 | 60.30 | 52.40 | 53.15 | 0.00 | - | 3 | 9 | 38.84% |
| ADBE241220C00460000 | 2024-04-09 9:54AM EDT | 2024-12-20 | 77.00 | 62.25 | 63.10 | 0.00 | - | 1 | 20 | 40.15% |
| ADBE250117C00460000 | 2024-04-18 12:43PM EDT | 2025-01-17 | 72.67 | 64.30 | 68.10 | 0.00 | - | 2 | 292 | 41.22% |
| ADBE250321C00460000 | 2024-04-12 11:04AM EDT | 2025-03-21 | 79.05 | 73.30 | 76.15 | 0.00 | - | 1 | 84 | 41.79% |
| ADBE250620C00460000 | 2024-04-15 12:16PM EDT | 2025-06-20 | 93.65 | 81.80 | 85.40 | 0.00 | - | 8 | 32 | 41.82% |
| ADBE260116C00460000 | 2024-04-16 11:34AM EDT | 2026-01-16 | 112.25 | 103.00 | 108.25 | 0.00 | - | 1 | 6 | 43.94% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 48.12% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00460000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.06 | -0.22 | -91.67% | 1,014 | 1,677 | 12.45% |
| ADBE240426P00460000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 4.65 | 3.10 | 4.95 | +1.77 | +61.46% | 505 | 397 | 26.29% |
| ADBE240503P00460000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 7.55 | 6.50 | 7.85 | +2.25 | +42.45% | 72 | 282 | 27.18% |
| ADBE240510P00460000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 9.08 | 9.45 | 9.85 | +2.47 | +37.37% | 22 | 105 | 26.93% |
| ADBE240517P00460000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 11.50 | 11.30 | 11.50 | +3.00 | +35.29% | 91 | 789 | 26.67% |
| ADBE240524P00460000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 12.70 | 11.35 | 14.25 | +3.23 | +34.11% | 3 | 37 | 28.73% |
| ADBE240531P00460000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 14.43 | 14.00 | 16.95 | +4.54 | +45.90% | 9 | 18 | 30.58% |
| ADBE240621P00460000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 22.63 | 22.75 | 23.00 | +3.23 | +16.65% | 65 | 585 | 32.95% |
| ADBE240719P00460000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 26.75 | 25.85 | 26.15 | +3.95 | +17.32% | 43 | 228 | 30.90% |
| ADBE240816P00460000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 29.47 | 28.75 | 29.10 | +4.12 | +16.25% | 10 | 262 | 29.86% |
| ADBE240920P00460000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 31.69 | 32.50 | 34.15 | +1.19 | +3.90% | 1 | 199 | 30.50% |
| ADBE241018P00460000 | 2024-04-19 12:59PM EDT | 2024-10-18 | 35.22 | 34.40 | 36.55 | +2.82 | +8.70% | 5 | 310 | 29.92% |
| ADBE241220P00460000 | 2024-04-19 11:22AM EDT | 2024-12-20 | 40.22 | 40.30 | 42.55 | +1.82 | +4.74% | 1 | 81 | 29.80% |
| ADBE250117P00460000 | 2024-04-19 12:12PM EDT | 2025-01-17 | 43.65 | 42.95 | 44.40 | +3.80 | +9.54% | 10 | 496 | 29.41% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 44.20 | 51.05 | 0.00 | - | 25 | 166 | 30.31% |
| ADBE250620P00460000 | 2024-04-12 1:38PM EDT | 2025-06-20 | 52.29 | 50.65 | 54.25 | 0.00 | - | 2 | 111 | 28.52% |
| ADBE260116P00460000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 60.30 | 62.65 | 64.50 | 0.00 | - | 6 | 52 | 27.63% |
| ADBE261218P00460000 | 2024-04-15 3:36PM EDT | 2026-12-18 | 74.40 | 72.05 | 81.00 | 0.00 | - | 25 | 50 | 27.96% |
© 2024 Yahoo. All rights reserved.