Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00600000 | 2024-04-24 11:04AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ADBE240503C00600000 | 2024-04-22 9:39AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240510C00600000 | 2024-04-08 10:32AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240517C00600000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 6 | 0 | 25.00% |
| ADBE240621C00600000 | 2024-04-25 3:01PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| ADBE240719C00600000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | -0.33 | -12.09% | 16 | 0 | 12.50% |
| ADBE240816C00600000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240920C00600000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018C00600000 | 2024-04-24 11:10AM EDT | 2024-10-18 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220C00600000 | 2024-04-25 10:05AM EDT | 2024-12-20 | 15.55 | 0.00 | 0.00 | -0.55 | -3.42% | 1 | 0 | 6.25% |
| ADBE250117C00600000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | -2.75 | -13.32% | 1 | 0 | 6.25% |
| ADBE250321C00600000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 26.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00600000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 33.87 | 0.00 | 0.00 | -2.53 | -6.95% | 2 | 0 | 3.13% |
| ADBE260116C00600000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 52.38 | 0.00 | 0.00 | +1.18 | +2.30% | 1 | 0 | 3.13% |
| ADBE261218C00600000 | 2024-04-25 3:49PM EDT | 2026-12-18 | 81.50 | 0.00 | 0.00 | +4.50 | +5.84% | 3 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00600000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 124.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 2024-05-03 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00600000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 126.50 | 0.00 | 0.00 | +1.00 | +0.80% | 3 | 0 | 0.00% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 131.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240719P00600000 | 2024-04-24 2:53PM EDT | 2024-07-19 | 121.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920P00600000 | 2024-04-12 10:40AM EDT | 2024-09-20 | 129.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00600000 | 2024-04-23 12:52PM EDT | 2024-10-18 | 129.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 130.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00600000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 133.30 | 0.00 | 0.00 | +1.61 | +1.22% | 1 | 0 | 0.00% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 2025-03-21 | 133.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00600000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | +0.41 | +0.28% | 1 | 0 | 0.00% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.