Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00505000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.14 | 1.07 | 1.22 | -0.03 | -2.56% | 284 | 999 | 31.15% |
| ADBE240524C00505000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 2.94 | 2.77 | 3.05 | +0.19 | +6.91% | 23 | 61 | 29.11% |
| ADBE240531C00505000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 4.60 | 3.55 | 4.45 | +0.50 | +12.20% | 16 | 137 | 27.57% |
| ADBE240607C00505000 | 2024-05-10 2:38PM EDT | 2024-06-07 | 6.20 | 5.60 | 6.15 | +0.30 | +5.08% | 10 | 194 | 27.67% |
| ADBE240614C00505000 | 2024-05-10 3:06PM EDT | 2024-06-14 | 14.43 | 14.05 | 15.00 | -1.49 | -9.36% | 1 | 70 | 41.15% |
| ADBE240621C00505000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 14.90 | 14.25 | 16.65 | -0.71 | -4.55% | 8 | 1,068 | 40.14% |
| ADBE240719C00505000 | 2024-05-10 10:34AM EDT | 2024-07-19 | 20.05 | 19.40 | 20.60 | -1.30 | -6.09% | 3 | 185 | 35.80% |
| ADBE240920C00505000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 33.05 | 31.95 | 34.00 | 0.00 | - | 12 | 166 | 37.60% |
| ADBE241018C00505000 | 2024-05-06 9:34AM EDT | 2024-10-18 | 42.00 | 36.05 | 38.00 | 0.00 | - | 1 | 32 | 37.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00505000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 21.85 | 21.60 | 26.25 | +1.22 | +5.91% | 4 | 459 | 45.56% |
| ADBE240524P00505000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 17.60 | 22.10 | 24.95 | 0.00 | - | 2 | 7 | 25.89% |
| ADBE240531P00505000 | 2024-05-08 12:09PM EDT | 2024-05-31 | 18.66 | 24.90 | 28.65 | 0.00 | - | 1 | 22 | 31.61% |
| ADBE240607P00505000 | 2024-05-10 12:49PM EDT | 2024-06-07 | 24.80 | 24.50 | 30.90 | +6.45 | +35.15% | 1 | 9 | 32.16% |
| ADBE240614P00505000 | 2024-05-10 9:50AM EDT | 2024-06-14 | 30.50 | 33.45 | 37.10 | +3.26 | +11.97% | 1 | 57 | 40.06% |
| ADBE240621P00505000 | 2024-05-08 1:36PM EDT | 2024-06-21 | 32.35 | 34.65 | 36.10 | 0.00 | - | 2 | 174 | 34.85% |
| ADBE240719P00505000 | 2024-05-08 1:33PM EDT | 2024-07-19 | 35.50 | 37.65 | 41.10 | 0.00 | - | 3 | 238 | 33.10% |
| ADBE240920P00505000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 40.15 | 46.60 | 48.65 | 0.00 | - | 1 | 84 | 30.60% |
| ADBE241018P00505000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 48.45 | 47.70 | 50.25 | 0.00 | - | 1 | 26 | 29.06% |
© 2024 Yahoo. All rights reserved.