Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00630000 | 2024-04-15 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 209.18% |
| ADBE240517C00630000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 1 | 296 | 43.36% |
| ADBE240621C00630000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 0.59 | 0.40 | 0.77 | -0.06 | -9.23% | 1 | 602 | 36.72% |
| ADBE240719C00630000 | 2024-04-23 10:03AM EDT | 2024-07-19 | 1.03 | 0.86 | 1.51 | 0.00 | - | 1 | 60 | 33.94% |
| ADBE240816C00630000 | 2024-04-24 9:53AM EDT | 2024-08-16 | 2.19 | 1.88 | 2.31 | 0.00 | - | 2 | 54 | 32.09% |
| ADBE240920C00630000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 4.35 | 4.25 | 4.55 | 0.00 | - | 1 | 209 | 32.83% |
| ADBE241018C00630000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 5.75 | 6.05 | 6.30 | 0.00 | - | 2 | 16 | 32.84% |
| ADBE241220C00630000 | 2024-04-24 3:42PM EDT | 2024-12-20 | 11.35 | 11.45 | 11.95 | -1.45 | -11.33% | 1 | 45 | 34.31% |
| ADBE250117C00630000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 14.51 | 13.45 | 13.95 | 0.00 | - | 5 | 873 | 34.25% |
| ADBE250321C00630000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 19.68 | 19.05 | 19.60 | 0.00 | - | 2 | 11 | 35.00% |
| ADBE260116C00630000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 44.68 | 45.05 | 46.70 | 0.00 | - | 4 | 638 | 37.67% |
| ADBE261218C00630000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 87.50 | 68.05 | 74.00 | 0.00 | - | 1 | 11 | 39.54% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00630000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 160.40 | 154.10 | 159.85 | +4.90 | +3.15% | 62 | 7 | 53.13% |
| ADBE240621P00630000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 154.36 | 154.50 | 159.75 | +3.56 | +2.36% | 1,300 | 122 | 48.35% |
| ADBE240719P00630000 | 2024-04-01 11:54AM EDT | 2024-07-19 | 129.53 | 154.65 | 159.30 | 0.00 | - | 14 | 0 | 38.39% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 31.49% |
| ADBE240920P00630000 | 2024-03-05 4:42PM EDT | 2024-09-20 | 105.32 | 138.90 | 146.55 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 2024-12-20 | 136.00 | 155.05 | 160.30 | 0.00 | - | 2 | 43 | 24.71% |
| ADBE250117P00630000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 160.79 | 155.45 | 161.10 | 0.00 | - | 20 | 225 | 24.53% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 163.25 | 167.15 | 0.00 | - | 5 | 352 | 20.37% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 22.05% |
© 2024 Yahoo. All rights reserved.