Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00505000 | 2024-04-23 2:54PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ADBE240503C00505000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ADBE240510C00505000 | 2024-04-23 2:49PM EDT | 2024-05-10 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ADBE240517C00505000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ADBE240524C00505000 | 2024-04-23 2:53PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADBE240531C00505000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 4.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ADBE240621C00505000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 15.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADBE240719C00505000 | 2024-04-23 2:52PM EDT | 2024-07-19 | 19.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE240920C00505000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ADBE241018C00505000 | 2024-04-22 3:53PM EDT | 2024-10-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00505000 | 2024-04-22 10:46AM EDT | 2024-04-26 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00505000 | 2024-04-23 10:34AM EDT | 2024-05-03 | 34.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADBE240510P00505000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00505000 | 2024-04-23 10:34AM EDT | 2024-05-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE240524P00505000 | 2024-04-22 12:58PM EDT | 2024-05-24 | 43.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00505000 | 2024-04-19 12:33PM EDT | 2024-05-31 | 41.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE240621P00505000 | 2024-04-23 12:47PM EDT | 2024-06-21 | 43.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00505000 | 2024-04-22 9:53AM EDT | 2024-07-19 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00505000 | 2024-04-23 10:45AM EDT | 2024-09-20 | 54.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00505000 | 2024-04-22 12:35PM EDT | 2024-10-18 | 60.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.