Mail

New Zealand markets closed

NZX 50
11,755.17
+8.59(+0.07%)
NZD/USD
0.6021
-0.0013(-0.21%)
NZD/EUR
0.5584
-0.0010(-0.18%)
ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
OIL
78.20
-1.06(-1.34%)

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

482.29

-0.36

(-0.07%)

At close: 04:00PM EDT

481.99

-0.30

(-0.06%)

After hours:

07:57PM EDT

In the money

Show:ListStraddle

Strike:455.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ADBE240517C00455000	2024-05-03 10:44AM EDT	2024-05-17	30.75	24.90	31.60	0.00	-	6	58	53.69%
ADBE240531C00455000	2024-05-08 10:49AM EDT	2024-05-31	32.37	29.55	32.40	-11.11	-25.55%	1	8	33.37%
ADBE240607C00455000	2024-05-08 1:50PM EDT	2024-06-07	40.00	29.85	34.20	0.00	-	1	3	33.28%
ADBE240621C00455000	2024-05-10 9:56AM EDT	2024-06-21	44.15	39.70	42.90	-2.99	-6.34%	1	8	42.77%
ADBE240920C00455000	2024-05-06 2:01PM EDT	2024-09-20	68.58	57.70	62.95	0.00	-	2	41	42.72%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ADBE240517P00455000	2024-05-10 3:32PM EDT	2024-05-17	0.96	0.82	1.10	+0.31	+47.69%	53	1,013	33.62%
ADBE240524P00455000	2024-05-10 3:58PM EDT	2024-05-24	1.91	1.74	1.99	+0.10	+5.52%	10	128	28.44%
ADBE240531P00455000	2024-05-10 2:09PM EDT	2024-05-31	2.54	2.68	3.55	-0.21	-7.64%	17	59	28.64%
ADBE240607P00455000	2024-05-10 3:05PM EDT	2024-06-07	3.97	3.65	4.90	+0.20	+5.31%	28	118	28.38%
ADBE240614P00455000	2024-05-10 11:25AM EDT	2024-06-14	10.01	10.45	11.20	-0.81	-7.49%	2	36	38.43%
ADBE240621P00455000	2024-05-10 3:52PM EDT	2024-06-21	12.10	9.95	13.15	+0.51	+4.40%	31	1,044	38.53%
ADBE240719P00455000	2024-05-10 2:55PM EDT	2024-07-19	14.70	14.60	15.95	+0.22	+1.52%	1	82	33.59%
ADBE240920P00455000	2024-05-10 11:06AM EDT	2024-09-20	22.90	23.25	25.10	+0.30	+1.33%	127	121	33.00%