Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:495.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00495000 | 2024-04-26 12:59PM EDT | 2024-04-26 | 0.09 | 0.01 | 0.09 | -0.01 | -16.67% | 78 | 282 | 32.62% |
| ADBE240503C00495000 | 2024-04-26 12:50PM EDT | 2024-05-03 | 1.76 | 1.62 | 1.82 | +0.26 | +17.33% | 122 | 227 | 24.73% |
| ADBE240510C00495000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 3.97 | 3.75 | 4.00 | +0.87 | +28.06% | 22 | 68 | 25.40% |
| ADBE240517C00495000 | 2024-04-26 11:54AM EDT | 2024-05-17 | 6.00 | 5.80 | 6.15 | +1.25 | +26.32% | 20 | 949 | 26.26% |
| ADBE240524C00495000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 9.15 | 7.80 | 8.40 | +2.83 | +44.78% | 2 | 29 | 27.45% |
| ADBE240531C00495000 | 2024-04-26 11:45AM EDT | 2024-05-31 | 9.86 | 9.30 | 9.75 | +2.36 | +31.47% | 6 | 180 | 27.04% |
| ADBE240621C00495000 | 2024-04-26 11:15AM EDT | 2024-06-21 | 22.38 | 20.35 | 20.80 | +3.88 | +20.97% | 23 | 111 | 36.54% |
| ADBE240920C00495000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 37.50 | 37.35 | 37.75 | +5.30 | +16.46% | 1 | 31 | 36.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00495000 | 2024-04-26 9:36AM EDT | 2024-04-26 | 21.80 | 14.30 | 18.65 | -0.57 | -2.55% | 1 | 38 | 82.81% |
| ADBE240503P00495000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 16.55 | 16.45 | 17.90 | -11.18 | -40.32% | 13 | 32 | 25.68% |
| ADBE240510P00495000 | 2024-04-25 10:14AM EDT | 2024-05-10 | 27.98 | 18.00 | 20.15 | 0.00 | - | 1 | 87 | 26.19% |
| ADBE240517P00495000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 21.22 | 19.90 | 21.30 | -4.33 | -16.95% | 14 | 690 | 24.48% |
| ADBE240524P00495000 | 2024-04-25 9:37AM EDT | 2024-05-24 | 28.95 | 20.85 | 22.80 | 0.00 | - | 1 | 5 | 24.44% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 2024-05-31 | 27.91 | 22.90 | 23.95 | 0.00 | - | 6 | 18 | 24.02% |
| ADBE240621P00495000 | 2024-04-25 12:46PM EDT | 2024-06-21 | 31.95 | 32.45 | 33.10 | -6.36 | -16.60% | 2 | 269 | 31.72% |
| ADBE240920P00495000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 43.85 | 43.60 | 44.10 | -3.20 | -6.80% | 1 | 157 | 28.82% |
© 2024 Yahoo. All rights reserved.