Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00570000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 120.31% |
| ADBE240503C00570000 | 2024-04-26 11:23AM EDT | 2024-05-03 | 0.34 | 0.00 | 0.76 | +0.18 | +112.50% | 2 | 5 | 59.47% |
| ADBE240510C00570000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.27 | -0.65 | -92.86% | 1 | 25 | 41.26% |
| ADBE240517C00570000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 0.13 | 0.04 | 0.27 | 0.00 | - | 3 | 369 | 34.06% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 2024-05-24 | 0.81 | 0.02 | 0.44 | 0.00 | - | 2 | 2 | 31.98% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 0.33 | 0.08 | 0.56 | 0.00 | - | 1 | 8 | 29.86% |
| ADBE240621C00570000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.70 | +0.30 | +10.00% | 22 | 560 | 35.74% |
| ADBE240719C00570000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 5.35 | 5.20 | 5.95 | +0.56 | +11.69% | 37 | 279 | 33.70% |
| ADBE240816C00570000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 7.80 | 6.40 | 7.95 | +1.00 | +14.71% | 2 | 36 | 32.19% |
| ADBE240920C00570000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 12.85 | 11.60 | 13.55 | 0.00 | - | 1 | 99 | 34.45% |
| ADBE241018C00570000 | 2024-04-25 12:40PM EDT | 2024-10-18 | 14.35 | 14.60 | 16.45 | 0.00 | - | 4 | 569 | 34.31% |
| ADBE241220C00570000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 26.00 | 22.60 | 25.15 | +5.40 | +26.21% | 9 | 128 | 35.97% |
| ADBE250117C00570000 | 2024-04-26 1:49PM EDT | 2025-01-17 | 27.95 | 25.10 | 27.65 | +1.50 | +5.67% | 13 | 688 | 35.72% |
| ADBE250321C00570000 | 2024-04-24 1:47PM EDT | 2025-03-21 | 35.42 | 34.05 | 37.05 | 0.00 | - | 4 | 31 | 37.69% |
| ADBE260116C00570000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 65.00 | 64.40 | 68.60 | 0.00 | - | 1 | 274 | 40.09% |
| ADBE261218C00570000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 92.05 | 89.00 | 99.00 | +0.91 | +1.00% | 1 | 30 | 42.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00570000 | 2024-04-04 9:48AM EDT | 2024-04-26 | 67.96 | 88.00 | 97.00 | 0.00 | - | 1 | 0 | 132.03% |
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 2024-05-03 | 63.20 | 89.60 | 96.55 | 0.00 | - | 1 | 0 | 64.77% |
| ADBE240517P00570000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 97.65 | 88.15 | 96.55 | 0.00 | - | 2 | 2 | 59.27% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 88.25 | 96.05 | 0.00 | - | - | 0 | 49.79% |
| ADBE240621P00570000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 99.00 | 90.05 | 95.80 | 0.00 | - | 2 | 241 | 34.84% |
| ADBE240719P00570000 | 2024-04-22 10:34AM EDT | 2024-07-19 | 106.05 | 91.15 | 95.45 | 0.00 | - | 1 | 100 | 27.72% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 92.00 | 95.85 | 0.00 | - | 1 | 25 | 24.86% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 95.65 | 98.25 | 0.00 | - | 62 | 223 | 25.38% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 95.85 | 99.55 | 0.00 | - | 1 | 510 | 24.86% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 99.70 | 103.45 | 0.00 | - | 1 | 46 | 24.98% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 2025-01-17 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 28.74% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 25.26% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 125.05 | 134.00 | 0.00 | - | 62 | 69 | 23.58% |
© 2024 Yahoo. All rights reserved.