NasdaqGS - Delayed Quote • USD
Adobe Inc. (ADBE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00575000 | 4/12/2024 4:53 PM | 2024-04-26 | 0.05 | 0.00 | 0.82 | 0.00 | 0.00% | 20 | 102 | 75.15% |
| ADBE240503C00575000 | 4/16/2024 1:58 PM | 2024-05-03 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 25 | 54.81% |
| ADBE240510C00575000 | 4/12/2024 2:07 PM | 2024-05-10 | 0.26 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 35.50% |
| ADBE240517C00575000 | 4/19/2024 7:09 PM | 2024-05-17 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 2 | 293 | 31.79% |
| ADBE240524C00575000 | 4/12/2024 1:30 PM | 2024-05-24 | 0.66 | 0.04 | 0.89 | 0.00 | 0.00% | 1 | 1 | 38.25% |
| ADBE240621C00575000 | 4/19/2024 2:20 PM | 2024-06-21 | 3.00 | 2.63 | 2.76 | -0.50 | -14.29% | 1 | 82 | 36.15% |
| ADBE240719C00575000 | 4/19/2024 6:05 PM | 2024-07-19 | 4.55 | 4.25 | 4.50 | -1.39 | -23.40% | 6 | 76 | 34.16% |
| ADBE240920C00575000 | 4/18/2024 7:26 PM | 2024-09-20 | 12.56 | 10.30 | 12.35 | 0.00 | 0.00% | 1 | 57 | 36.48% |
| ADBE241018C00575000 | 4/19/2024 6:08 PM | 2024-10-18 | 13.75 | 12.85 | 13.65 | -2.43 | -15.02% | 16 | 33 | 34.88% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00575000 | 4/15/2024 5:18 PM | 2024-04-26 | 99.30 | 105.30 | 114.45 | 0.00 | 0.00% | 1 | 0 | 122.94% |
| ADBE240503P00575000 | 4/5/2024 1:35 PM | 2024-05-03 | 88.00 | 105.35 | 114.65 | 0.00 | 0.00% | 1 | 0 | 88.01% |
| ADBE240510P00575000 | 4/11/2024 2:13 PM | 2024-05-10 | 95.00 | 105.25 | 114.85 | 0.00 | 0.00% | 1 | 0 | 72.72% |
| ADBE240517P00575000 | 4/19/2024 6:36 PM | 2024-05-17 | 110.80 | 105.00 | 112.45 | 8.87 | 8.70% | 6 | 4 | 52.83% |
| ADBE240621P00575000 | 4/2/2024 4:52 PM | 2024-06-21 | 78.85 | 105.50 | 114.60 | 0.00 | 0.00% | - | 6 | 41.38% |
| ADBE240719P00575000 | 4/18/2024 5:08 PM | 2024-07-19 | 101.00 | 106.65 | 111.75 | 0.00 | 0.00% | 3 | 117 | 27.22% |
| ADBE240920P00575000 | 4/19/2024 6:25 PM | 2024-09-20 | 111.10 | 111.00 | 113.30 | 24.85 | 28.81% | 2 | 67 | 24.25% |
| ADBE241018P00575000 | 4/8/2024 5:35 PM | 2024-10-18 | 99.05 | 112.20 | 115.60 | 0.00 | 0.00% | 5 | 16 | 25.79% |
Related Tickers
PANW Palo Alto Networks, Inc.
277.71
-1.22%
CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
MSFT Microsoft Corporation
399.12
-1.27%
ORCL Oracle Corporation
114.88
-0.97%
PLTR Palantir Technologies Inc.
20.47
-3.12%
SQ Block, Inc.
70.42
-2.28%
ZS Zscaler, Inc.
169.21
-2.17%
PATH UiPath Inc.
18.75
-1.52%
FTNT Fortinet, Inc.
63.40
-0.98%
MDB MongoDB, Inc.
327.47
-2.41%