Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00640000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.16 | -0.07 | -77.78% | 4 | 87 | 122.85% |
| ADBE240517C00640000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 127 | 44.53% |
| ADBE240621C00640000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 0.54 | 0.41 | 0.72 | 0.00 | - | 26 | 650 | 36.79% |
| ADBE240719C00640000 | 2024-04-23 12:40PM EDT | 2024-07-19 | 0.99 | 0.90 | 1.24 | 0.00 | - | 7 | 31 | 33.21% |
| ADBE240816C00640000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 1.83 | 1.69 | 1.79 | 0.00 | - | 2 | 66 | 30.95% |
| ADBE240920C00640000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 3.54 | 3.95 | 4.15 | 0.00 | - | 1 | 590 | 32.56% |
| ADBE241018C00640000 | 2024-04-23 12:46PM EDT | 2024-10-18 | 5.35 | 5.65 | 5.85 | 0.00 | - | 2 | 25 | 32.64% |
| ADBE241220C00640000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 10.15 | 9.60 | 11.45 | 0.00 | - | 2 | 36 | 34.25% |
| ADBE250117C00640000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 12.15 | 13.10 | 13.55 | 0.00 | - | 1 | 297 | 34.31% |
| ADBE250321C00640000 | 2024-04-19 10:53AM EDT | 2025-03-21 | 18.65 | 18.80 | 19.90 | 0.00 | - | 5 | 11 | 35.59% |
| ADBE250620C00640000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 24.15 | 26.15 | 27.95 | 0.00 | - | 120 | 227 | 36.30% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 42.29 | 44.15 | 47.65 | 0.00 | - | 4 | 233 | 38.33% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 68.05 | 76.90 | 0.00 | - | 1 | 9 | 40.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 161.30 | 165.45 | 0.00 | - | 2 | 0 | 54.54% |
| ADBE240621P00640000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 163.03 | 161.00 | 166.05 | -11.52 | -6.60% | 1 | 1 | 48.77% |
| ADBE240719P00640000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 151.90 | 160.65 | 165.80 | 0.00 | - | 9 | 2 | 39.44% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 40.49% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 36.89% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 159.25 | 166.85 | 0.00 | - | 3 | 0 | 29.63% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 159.45 | 167.20 | 0.00 | - | 1 | 5 | 26.00% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 166.05 | 160.60 | 166.35 | 0.00 | - | 22 | 21 | 23.37% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 23.19% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 165.25 | 168.20 | 0.00 | - | 1 | 162 | 20.72% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 22.89% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 175.00 | 184.00 | 0.00 | - | - | 1 | 21.39% |
© 2024 Yahoo. All rights reserved.