NasdaqGS - Nasdaq Real Time Price • USD
Adobe Inc. (ADBE)
As of 12:42 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00485000 | 4/26/2024 4:20 PM | 2024-04-26 | 0.20 | 0.12 | 0.31 | -0.22 | -52.38% | 322 | 653 | 18.38% |
| ADBE240503C00485000 | 4/26/2024 4:19 PM | 2024-05-03 | 4.60 | 4.45 | 4.70 | 1.25 | 37.31% | 410 | 284 | 24.51% |
| ADBE240510C00485000 | 4/26/2024 4:12 PM | 2024-05-10 | 7.41 | 7.15 | 7.40 | 2.22 | 42.77% | 54 | 41 | 25.04% |
| ADBE240517C00485000 | 4/26/2024 4:25 PM | 2024-05-17 | 9.70 | 9.80 | 9.90 | 1.90 | 24.36% | 66 | 644 | 26.06% |
| ADBE240524C00485000 | 4/25/2024 5:51 PM | 2024-05-24 | 10.50 | 11.65 | 12.50 | 0.00 | 0.00% | 2 | 39 | 27.55% |
| ADBE240531C00485000 | 4/26/2024 2:31 PM | 2024-05-31 | 14.53 | 13.40 | 13.75 | 2.83 | 24.19% | 2 | 23 | 26.81% |
| ADBE240621C00485000 | 4/26/2024 3:12 PM | 2024-06-21 | 26.90 | 25.00 | 25.25 | 4.30 | 19.03% | 6 | 419 | 36.53% |
| ADBE240920C00485000 | 4/26/2024 3:39 PM | 2024-09-20 | 41.65 | 42.40 | 42.65 | 1.85 | 4.65% | 5 | 34 | 36.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00485000 | 4/26/2024 4:09 PM | 2024-04-26 | 6.30 | 5.75 | 7.20 | -6.25 | -49.80% | 27 | 196 | 40.77% |
| ADBE240503P00485000 | 4/26/2024 4:09 PM | 2024-05-03 | 10.03 | 10.05 | 10.55 | -4.27 | -29.86% | 34 | 280 | 27.00% |
| ADBE240510P00485000 | 4/25/2024 5:32 PM | 2024-05-10 | 17.14 | 12.20 | 12.65 | 0.00 | 0.00% | 9 | 37 | 25.25% |
| ADBE240517P00485000 | 4/26/2024 4:24 PM | 2024-05-17 | 14.65 | 14.35 | 14.65 | -3.95 | -21.24% | 101 | 1,573 | 25.17% |
| ADBE240524P00485000 | 4/26/2024 3:31 PM | 2024-05-24 | 16.05 | 16.05 | 16.55 | -7.31 | -31.29% | 7 | 45 | 25.47% |
| ADBE240531P00485000 | 4/26/2024 3:31 PM | 2024-05-31 | 17.35 | 17.00 | 17.70 | -5.40 | -23.74% | 7 | 10 | 24.78% |
| ADBE240621P00485000 | 4/26/2024 3:29 PM | 2024-06-21 | 27.15 | 27.10 | 27.60 | -3.65 | -11.85% | 6 | 218 | 32.81% |
| ADBE240920P00485000 | 4/25/2024 2:55 PM | 2024-09-20 | 44.80 | 38.30 | 38.90 | 0.00 | 0.00% | 2 | 114 | 29.64% |
Related Tickers
PANW Palo Alto Networks, Inc.
291.39
+0.90%
CRWD CrowdStrike Holdings, Inc.
302.54
+1.52%
ORCL Oracle Corporation
118.32
+2.99%
MSFT Microsoft Corporation
408.87
+2.46%
PLTR Palantir Technologies Inc.
22.39
+3.13%
ZS Zscaler, Inc.
177.79
+1.70%
MDB MongoDB, Inc.
382.87
+4.57%
SQ Block, Inc.
74.51
+2.36%
SNPS Synopsys, Inc.
547.59
+3.30%
FTNT Fortinet, Inc.
64.07
+0.06%