Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00465000 | 2024-05-10 11:47AM EDT | 2024-05-17 | 19.40 | 18.00 | 21.55 | -5.30 | -21.46% | 44 | 191 | 41.16% |
| ADBE240524C00465000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 32.70 | 21.70 | 23.15 | 0.00 | - | 11 | 15 | 34.25% |
| ADBE240531C00465000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 25.20 | 20.45 | 24.35 | -7.20 | -22.22% | 1 | 30 | 30.99% |
| ADBE240607C00465000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 35.74 | 25.20 | 26.30 | 0.00 | - | 1 | 14 | 30.98% |
| ADBE240621C00465000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 35.94 | 33.15 | 36.60 | -3.18 | -8.13% | 31 | 35 | 42.29% |
| ADBE240719C00465000 | 2024-05-09 10:11AM EDT | 2024-07-19 | 44.12 | 40.10 | 41.00 | 0.00 | - | 2 | 13 | 38.24% |
| ADBE240920C00465000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 52.95 | 52.15 | 54.60 | +0.49 | +0.93% | 1 | 74 | 39.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00465000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 1.85 | 1.72 | 2.25 | +0.23 | +14.20% | 155 | 477 | 31.09% |
| ADBE240524P00465000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 3.52 | 3.35 | 4.20 | +0.17 | +5.07% | 33 | 79 | 28.91% |
| ADBE240531P00465000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 5.11 | 4.65 | 5.55 | +0.68 | +15.35% | 11 | 320 | 27.17% |
| ADBE240607P00465000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 6.25 | 5.85 | 6.95 | +0.16 | +2.63% | 11 | 96 | 26.61% |
| ADBE240614P00465000 | 2024-05-10 12:12PM EDT | 2024-06-14 | 13.76 | 12.20 | 14.40 | -0.31 | -2.20% | 14 | 170 | 37.58% |
| ADBE240621P00465000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 15.21 | 13.30 | 16.00 | +0.26 | +1.74% | 33 | 374 | 36.92% |
| ADBE240719P00465000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 18.38 | 18.10 | 20.00 | +1.13 | +6.55% | 13 | 91 | 33.63% |
| ADBE240920P00465000 | 2024-05-10 1:12PM EDT | 2024-09-20 | 26.87 | 27.05 | 27.85 | +0.42 | +1.59% | 84 | 217 | 31.47% |
© 2024 Yahoo. All rights reserved.