Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00550000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 41 | 148 | 67.19% |
| ADBE240503C00550000 | 2024-04-23 1:51PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 79 | 47.19% |
| ADBE240510C00550000 | 2024-04-24 2:19PM EDT | 2024-05-10 | 0.28 | 0.02 | 0.20 | +0.18 | +180.00% | 10 | 53 | 31.79% |
| ADBE240517C00550000 | 2024-04-24 11:12AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.35 | -0.03 | -10.34% | 12 | 824 | 28.88% |
| ADBE240524C00550000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.53 | 0.36 | 0.64 | 0.00 | - | 55 | 26 | 28.08% |
| ADBE240531C00550000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 0.80 | 0.15 | 0.92 | +0.20 | +33.33% | 1 | 44 | 27.11% |
| ADBE240621C00550000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 5.70 | 5.40 | 5.75 | +0.60 | +11.76% | 87 | 2,543 | 35.03% |
| ADBE240719C00550000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 8.55 | 6.85 | 8.55 | +1.55 | +22.14% | 9 | 211 | 33.20% |
| ADBE240816C00550000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 11.20 | 11.15 | 11.45 | +0.80 | +7.69% | 3 | 92 | 32.43% |
| ADBE240920C00550000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 15.15 | 16.85 | 17.65 | 0.00 | - | 2 | 177 | 34.51% |
| ADBE241018C00550000 | 2024-04-23 3:50PM EDT | 2024-10-18 | 19.35 | 19.25 | 21.15 | 0.00 | - | 3 | 77 | 34.65% |
| ADBE241220C00550000 | 2024-04-24 11:49AM EDT | 2024-12-20 | 29.40 | 30.10 | 30.65 | +0.85 | +2.98% | 2 | 78 | 36.42% |
| ADBE250117C00550000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 33.79 | 33.05 | 33.75 | +2.04 | +6.43% | 4 | 246 | 36.47% |
| ADBE250321C00550000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 38.20 | 40.60 | 41.75 | 0.00 | - | 3 | 46 | 37.38% |
| ADBE260116C00550000 | 2024-04-19 2:30PM EDT | 2026-01-16 | 68.90 | 71.50 | 74.10 | 0.00 | - | 3 | 638 | 40.05% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 97.05 | 104.90 | 0.00 | - | 1 | 48 | 42.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00550000 | 2024-04-22 2:53PM EDT | 2024-04-26 | 83.52 | 69.10 | 77.45 | 0.00 | - | 235 | 1 | 99.90% |
| ADBE240503P00550000 | 2024-04-08 11:38AM EDT | 2024-05-03 | 68.06 | 69.30 | 76.50 | 0.00 | - | 3 | 0 | 76.83% |
| ADBE240517P00550000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 72.10 | 70.95 | 75.45 | -1.85 | -2.50% | 727 | 28 | 43.68% |
| ADBE240524P00550000 | 2024-04-08 11:38AM EDT | 2024-05-24 | 68.16 | 70.35 | 76.95 | 0.00 | - | - | 0 | 43.60% |
| ADBE240621P00550000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 78.68 | 73.95 | 75.60 | 0.00 | - | 7 | 722 | 27.94% |
| ADBE240719P00550000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 78.99 | 74.55 | 78.45 | 0.00 | - | 2 | 208 | 28.48% |
| ADBE240816P00550000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 86.38 | 76.25 | 79.40 | 0.00 | - | 1 | 78 | 26.12% |
| ADBE240920P00550000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 89.40 | 80.40 | 82.35 | 0.00 | - | 25 | 264 | 26.27% |
| ADBE241018P00550000 | 2024-04-19 1:34PM EDT | 2024-10-18 | 91.60 | 79.20 | 84.00 | 0.00 | - | 1 | 61 | 25.73% |
| ADBE241220P00550000 | 2024-04-16 11:21AM EDT | 2024-12-20 | 90.50 | 85.40 | 90.90 | 0.00 | - | 3 | 93 | 27.49% |
| ADBE250117P00550000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 99.10 | 88.25 | 92.00 | 0.00 | - | 1 | 669 | 26.79% |
| ADBE250321P00550000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 92.27 | 91.00 | 97.95 | +2.16 | +2.40% | 1 | 31 | 27.75% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 104.85 | 109.50 | 0.00 | - | 10 | 119 | 24.97% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 114.00 | 122.95 | -3.01 | -2.47% | 15 | 4 | 24.63% |
© 2024 Yahoo. All rights reserved.