Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:510.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00510000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 0.05 | 0.03 | 0.14 | 0.00 | - | 16 | 339 | 38.87% |
| ADBE240503C00510000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 0.59 | 0.46 | 0.55 | -0.01 | -1.67% | 2 | 173 | 27.30% |
| ADBE240510C00510000 | 2024-04-24 11:18AM EDT | 2024-05-10 | 1.28 | 1.22 | 1.54 | -0.26 | -16.88% | 16 | 415 | 26.98% |
| ADBE240517C00510000 | 2024-04-24 11:15AM EDT | 2024-05-17 | 2.40 | 2.40 | 2.72 | +0.20 | +9.09% | 28 | 1,420 | 27.08% |
| ADBE240524C00510000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 3.81 | 3.65 | 3.90 | +0.31 | +8.86% | 2 | 118 | 27.09% |
| ADBE240531C00510000 | 2024-04-24 11:32AM EDT | 2024-05-31 | 4.97 | 4.60 | 5.10 | +1.05 | +26.79% | 4 | 89 | 27.20% |
| ADBE240621C00510000 | 2024-04-24 10:37AM EDT | 2024-06-21 | 13.75 | 13.75 | 14.05 | +0.63 | +4.80% | 9 | 624 | 35.68% |
| ADBE240719C00510000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 16.85 | 18.05 | 18.40 | 0.00 | - | 23 | 211 | 34.44% |
| ADBE240816C00510000 | 2024-04-24 10:59AM EDT | 2024-08-16 | 21.80 | 21.90 | 22.30 | +0.85 | +4.06% | 21 | 78 | 33.80% |
| ADBE240920C00510000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 28.30 | 29.05 | 29.35 | 0.00 | - | 11 | 232 | 35.56% |
| ADBE241018C00510000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 30.00 | 33.10 | 33.85 | 0.00 | - | 6 | 31 | 36.10% |
| ADBE241220C00510000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 43.50 | 43.35 | 43.80 | +1.15 | +2.72% | 11 | 82 | 37.53% |
| ADBE250117C00510000 | 2024-04-22 12:12PM EDT | 2025-01-17 | 42.24 | 46.45 | 47.45 | 0.00 | - | 1 | 132 | 37.77% |
| ADBE250321C00510000 | 2024-04-23 10:49AM EDT | 2025-03-21 | 52.33 | 54.25 | 55.50 | 0.00 | - | 2 | 13 | 38.45% |
| ADBE260116C00510000 | 2024-04-05 9:37AM EDT | 2026-01-16 | 96.47 | 86.80 | 89.10 | 0.00 | - | 2 | 982 | 41.35% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 113.00 | 120.30 | 0.00 | - | 1 | 52 | 43.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 41.90 | 30.10 | 38.25 | 0.00 | - | 2 | 0 | 81.52% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 36.91 | 33.10 | 37.05 | 0.00 | - | 2 | 2 | 38.33% |
| ADBE240510P00510000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 37.19 | 34.75 | 37.30 | 0.00 | - | 2 | 9 | 30.48% |
| ADBE240517P00510000 | 2024-04-24 10:44AM EDT | 2024-05-17 | 37.94 | 35.60 | 36.60 | -1.87 | -4.70% | 3 | 296 | 22.99% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 40.85 | 36.40 | 38.05 | 0.00 | - | 4 | 7 | 24.81% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 43.60 | 36.85 | 38.90 | 0.00 | - | 3 | 6 | 24.49% |
| ADBE240621P00510000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 46.00 | 44.30 | 45.70 | 0.00 | - | 2 | 387 | 30.80% |
| ADBE240719P00510000 | 2024-04-17 9:34AM EDT | 2024-07-19 | 47.76 | 47.40 | 48.85 | 0.00 | - | 1 | 192 | 29.17% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 2024-08-16 | 58.38 | 49.60 | 50.70 | 0.00 | - | 1 | 92 | 27.26% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 50.30 | 54.15 | 54.85 | 0.00 | - | 17 | 286 | 27.51% |
| ADBE241018P00510000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 61.34 | 56.25 | 57.45 | 0.00 | - | 2 | 21 | 27.30% |
| ADBE241220P00510000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 69.57 | 62.45 | 63.75 | 0.00 | - | 2 | 27 | 27.68% |
| ADBE250117P00510000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 65.53 | 63.85 | 65.60 | 0.00 | - | 1 | 347 | 27.36% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 68.00 | 69.50 | 0.00 | - | 3 | 24 | 26.82% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 82.70 | 85.25 | 0.00 | - | 1 | 46 | 25.78% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 93.05 | 99.10 | 0.00 | - | 1 | 37 | 25.33% |
© 2024 Yahoo. All rights reserved.