Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00495000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 2.90 | 2.35 | 3.05 | +0.11 | +3.94% | 326 | 1,234 | 28.96% |
| ADBE240524C00495000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 5.12 | 4.95 | 5.65 | -0.38 | -6.91% | 69 | 143 | 28.39% |
| ADBE240531C00495000 | 2024-05-10 2:56PM EDT | 2024-05-31 | 6.42 | 6.40 | 7.35 | -1.08 | -14.40% | 107 | 680 | 27.18% |
| ADBE240607C00495000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 9.73 | 8.75 | 9.45 | +0.31 | +3.29% | 13 | 61 | 27.70% |
| ADBE240614C00495000 | 2024-05-10 1:12PM EDT | 2024-06-14 | 18.43 | 18.00 | 19.15 | -0.20 | -1.07% | 6 | 12 | 41.43% |
| ADBE240621C00495000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 19.85 | 18.50 | 19.85 | -0.12 | -0.60% | 34 | 257 | 38.90% |
| ADBE240628C00495000 | 2024-05-10 11:44AM EDT | 2024-06-28 | 21.00 | 18.65 | 24.70 | -2.49 | -10.60% | 1 | 1 | 42.94% |
| ADBE240719C00495000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 25.70 | 24.30 | 24.70 | +1.30 | +5.33% | 6 | 31 | 35.92% |
| ADBE240920C00495000 | 2024-05-08 11:23AM EDT | 2024-09-20 | 44.96 | 37.85 | 38.35 | 0.00 | - | 1 | 37 | 37.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00495000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 15.68 | 14.10 | 16.55 | +0.78 | +5.23% | 19 | 686 | 32.48% |
| ADBE240524P00495000 | 2024-05-09 10:41AM EDT | 2024-05-24 | 15.00 | 16.45 | 21.20 | 0.00 | - | 27 | 53 | 36.51% |
| ADBE240531P00495000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 18.66 | 17.90 | 22.55 | +2.26 | +13.78% | 15 | 84 | 32.87% |
| ADBE240607P00495000 | 2024-05-10 11:43AM EDT | 2024-06-07 | 19.15 | 19.50 | 21.65 | +0.95 | +5.22% | 22 | 43 | 26.70% |
| ADBE240614P00495000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 28.52 | 27.45 | 30.05 | +4.02 | +16.41% | 14 | 8 | 38.36% |
| ADBE240621P00495000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 29.25 | 27.35 | 30.05 | +0.15 | +0.52% | 2 | 430 | 35.02% |
| ADBE240719P00495000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 33.00 | 32.20 | 32.70 | +1.05 | +3.29% | 6 | 90 | 30.31% |
| ADBE240920P00495000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 40.55 | 41.10 | 41.75 | 0.00 | - | 5 | 164 | 29.82% |
© 2024 Yahoo. All rights reserved.