NasdaqGS - Delayed Quote • USD
Adobe Inc. (ADBE)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:25 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00310000 | 4/18/2024 6:39 PM | 2024-05-17 | 164.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADBE240621C00310000 | 10/12/2023 2:59 PM | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | 0.00% | 1 | 48 | 376.06% |
| ADBE250117C00310000 | 4/17/2024 6:41 PM | 2025-01-17 | 184.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADBE250620C00310000 | 2/23/2024 6:53 PM | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | 0.00% | 10 | 6 | 74.21% |
| ADBE261218C00310000 | 4/4/2024 6:10 PM | 2026-12-18 | 244.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00310000 | 3/22/2024 5:32 PM | 2024-05-03 | 0.02 | 0.00 | 0.99 | 0.00 | 0.00% | 4 | 2 | 136.13% |
| ADBE240517P00310000 | 4/19/2024 1:46 PM | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADBE240621P00310000 | 4/5/2024 7:06 PM | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ADBE240719P00310000 | 4/16/2024 1:47 PM | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADBE240816P00310000 | 3/25/2024 1:51 PM | 2024-08-16 | 1.15 | 0.62 | 1.58 | 0.00 | 0.00% | 2 | 79 | 43.97% |
| ADBE240920P00310000 | 12/8/2023 8:38 PM | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| ADBE241018P00310000 | 3/18/2024 6:56 PM | 2024-10-18 | 2.29 | 1.95 | 3.10 | 0.00 | 0.00% | 14 | 12 | 40.52% |
| ADBE241220P00310000 | 4/24/2024 6:06 PM | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADBE250117P00310000 | 4/23/2024 1:30 PM | 2025-01-17 | 5.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADBE250321P00310000 | 4/23/2024 6:37 PM | 2025-03-21 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ADBE250620P00310000 | 4/22/2024 4:07 PM | 2025-06-20 | 10.08 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| ADBE260116P00310000 | 3/5/2024 6:08 PM | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | 0.00% | 4 | 25 | 34.31% |
| ADBE261218P00310000 | 4/2/2024 1:32 PM | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
Related Tickers
PANW Palo Alto Networks, Inc.
288.79
-1.71%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
ORCL Oracle Corporation
114.89
-0.39%
MSFT Microsoft Corporation
399.04
-2.45%
PLTR Palantir Technologies Inc.
21.71
+0.56%
ZS Zscaler, Inc.
174.81
-1.49%
MDB MongoDB, Inc.
366.13
-0.86%
SQ Block, Inc.
72.79
-1.67%
SNPS Synopsys, Inc.
530.11
+0.49%
FTNT Fortinet, Inc.
64.03
-2.17%