Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:620.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00620000 | 2024-04-16 12:10PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 156.25% |
| ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.85 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 80.03% |
| ADBE240517C00620000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.65 | -0.02 | -66.67% | 1 | 313 | 50.83% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 1.21 | 0.00 | - | - | 1 | 54.75% |
| ADBE240621C00620000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 0.94 | 0.67 | 0.92 | 0.00 | - | 8 | 864 | 37.53% |
| ADBE240719C00620000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 1.68 | 1.13 | 1.50 | 0.00 | - | 1 | 173 | 33.65% |
| ADBE240816C00620000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 2.73 | 2.09 | 2.19 | 0.00 | - | 4 | 204 | 31.53% |
| ADBE240920C00620000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 5.20 | 4.65 | 4.80 | 0.00 | - | 1 | 65 | 33.10% |
| ADBE241018C00620000 | 2024-04-22 3:31PM EDT | 2024-10-18 | 6.60 | 6.45 | 6.65 | 0.00 | - | 4 | 24 | 33.18% |
| ADBE241220C00620000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 13.10 | 12.05 | 12.50 | 0.00 | - | 3 | 97 | 34.72% |
| ADBE250117C00620000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 15.05 | 14.35 | 14.65 | 0.00 | - | 2 | 439 | 34.75% |
| ADBE250321C00620000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 20.75 | 20.25 | 20.85 | 0.00 | - | 1 | 87 | 35.81% |
| ADBE250620C00620000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 28.60 | 28.25 | 31.45 | 0.00 | - | 1 | 244 | 37.93% |
| ADBE260116C00620000 | 2024-04-05 11:16AM EDT | 2026-01-16 | 55.62 | 46.25 | 47.65 | 0.00 | - | 1 | 571 | 38.13% |
| ADBE261218C00620000 | 2024-04-15 3:36PM EDT | 2026-12-18 | 75.55 | 71.45 | 76.85 | 0.00 | - | 25 | 36 | 40.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00620000 | 2024-03-14 2:47PM EDT | 2024-04-26 | 59.57 | 142.75 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00620000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 141.40 | 150.20 | 154.80 | 0.00 | - | 190 | 9 | 71.33% |
| ADBE240621P00620000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 140.85 | 148.80 | 154.85 | 0.00 | - | 213 | 9 | 45.14% |
| ADBE240719P00620000 | 2024-04-24 2:53PM EDT | 2024-07-19 | 146.55 | 149.60 | 154.45 | 0.00 | - | 72 | 7 | 35.71% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 0.00% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 151.00 | 155.45 | 0.00 | - | 52 | 20 | 23.36% |
| ADBE250117P00620000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 147.65 | 151.05 | 154.40 | 0.00 | - | 3 | 171 | 20.19% |
| ADBE250620P00620000 | 2024-03-15 12:35PM EDT | 2025-06-20 | 144.05 | 150.40 | 155.20 | 0.00 | - | 2 | 30 | 17.32% |
| ADBE260116P00620000 | 2024-03-12 11:44AM EDT | 2026-01-16 | 110.95 | 147.00 | 154.10 | 0.00 | - | 5 | 14 | 12.81% |
© 2024 Yahoo. All rights reserved.