NasdaqGS - Delayed Quote • USD
Adobe Inc. (ADBE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00525000 | 4/25/2024 7:59 PM | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADBE240503C00525000 | 4/25/2024 7:33 PM | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| ADBE240510C00525000 | 4/25/2024 2:28 PM | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADBE240517C00525000 | 4/25/2024 7:49 PM | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 6.25% |
| ADBE240524C00525000 | 4/25/2024 5:45 PM | 2024-05-24 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ADBE240531C00525000 | 4/24/2024 5:28 PM | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ADBE240621C00525000 | 4/25/2024 7:54 PM | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 6.25% |
| ADBE240719C00525000 | 4/24/2024 7:13 PM | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| ADBE240920C00525000 | 4/23/2024 4:33 PM | 2024-09-20 | 22.57 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| ADBE241018C00525000 | 4/22/2024 7:04 PM | 2024-10-18 | 24.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00525000 | 4/15/2024 3:37 PM | 2024-04-26 | 47.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADBE240503P00525000 | 4/12/2024 3:05 PM | 2024-05-03 | 53.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADBE240517P00525000 | 4/24/2024 6:06 PM | 2024-05-17 | 47.77 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| ADBE240524P00525000 | 4/23/2024 7:39 PM | 2024-05-24 | 53.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADBE240531P00525000 | 4/16/2024 1:54 PM | 2024-05-31 | 56.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADBE240621P00525000 | 4/23/2024 5:51 PM | 2024-06-21 | 57.74 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ADBE240719P00525000 | 4/25/2024 3:48 PM | 2024-07-19 | 63.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADBE240920P00525000 | 4/22/2024 4:55 PM | 2024-09-20 | 72.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADBE241018P00525000 | 4/19/2024 7:49 PM | 2024-10-18 | 74.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%
ZS Zscaler, Inc.
174.81
-1.49%
PLTR Palantir Technologies Inc.
21.71
+0.56%
MDB MongoDB, Inc.
366.13
-0.86%
SNPS Synopsys, Inc.
530.11
+0.49%
SQ Block, Inc.
72.79
-1.67%
FTNT Fortinet, Inc.
64.03
-2.17%