Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:490.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00490000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 12.50% |
| ADBE240426C00490000 | 2024-04-17 3:20PM EDT | 2024-04-26 | 3.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ADBE240503C00490000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 6.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADBE240510C00490000 | 2024-04-17 3:48PM EDT | 2024-05-10 | 8.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ADBE240517C00490000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| ADBE240524C00490000 | 2024-04-17 12:46PM EDT | 2024-05-24 | 11.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240531C00490000 | 2024-04-16 11:44AM EDT | 2024-05-31 | 14.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE240621C00490000 | 2024-04-17 3:37PM EDT | 2024-06-21 | 23.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE240719C00490000 | 2024-04-17 3:32PM EDT | 2024-07-19 | 28.44 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| ADBE240816C00490000 | 2024-04-17 2:00PM EDT | 2024-08-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240920C00490000 | 2024-04-17 2:50PM EDT | 2024-09-20 | 40.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE241018C00490000 | 2024-04-16 2:13PM EDT | 2024-10-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADBE241220C00490000 | 2024-04-16 9:59AM EDT | 2024-12-20 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250117C00490000 | 2024-04-17 2:50PM EDT | 2025-01-17 | 58.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE250321C00490000 | 2024-04-16 10:50AM EDT | 2025-03-21 | 65.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADBE250620C00490000 | 2024-04-16 12:09PM EDT | 2025-06-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE260116C00490000 | 2024-04-17 3:53PM EDT | 2026-01-16 | 97.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE261218C00490000 | 2024-04-12 9:46AM EDT | 2026-12-18 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00490000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240426P00490000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 16.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240503P00490000 | 2024-04-17 12:17PM EDT | 2024-05-03 | 20.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240510P00490000 | 2024-04-17 2:11PM EDT | 2024-05-10 | 21.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240517P00490000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| ADBE240524P00490000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00490000 | 2024-04-17 10:22AM EDT | 2024-05-31 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00490000 | 2024-04-17 3:26PM EDT | 2024-06-21 | 33.11 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| ADBE240719P00490000 | 2024-04-17 1:27PM EDT | 2024-07-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240816P00490000 | 2024-04-17 1:20PM EDT | 2024-08-16 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00490000 | 2024-04-17 2:04PM EDT | 2024-09-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE241018P00490000 | 2024-04-17 2:55PM EDT | 2024-10-18 | 46.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE241220P00490000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00490000 | 2024-04-17 3:37PM EDT | 2025-01-17 | 54.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00490000 | 2024-04-17 11:47AM EDT | 2025-03-21 | 59.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 2026-01-16 | 74.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.