Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00525000 | 2024-05-10 12:36PM EDT | 2024-05-17 | 0.18 | 0.11 | 0.30 | -0.03 | -14.29% | 16 | 586 | 33.30% |
| ADBE240524C00525000 | 2024-05-10 2:31PM EDT | 2024-05-24 | 0.83 | 0.24 | 0.80 | +0.12 | +16.90% | 4 | 74 | 28.61% |
| ADBE240531C00525000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 1.34 | 1.28 | 1.87 | +0.06 | +4.69% | 2 | 104 | 28.94% |
| ADBE240607C00525000 | 2024-05-10 2:01PM EDT | 2024-06-07 | 2.09 | 2.01 | 2.48 | -0.16 | -7.11% | 15 | 146 | 27.24% |
| ADBE240614C00525000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 8.38 | 8.45 | 9.15 | -0.38 | -4.34% | 3 | 17 | 40.05% |
| ADBE240621C00525000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 9.39 | 8.75 | 9.85 | -0.26 | -2.69% | 12 | 243 | 37.85% |
| ADBE240719C00525000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 14.53 | 13.40 | 13.85 | +1.11 | +8.27% | 2 | 105 | 34.80% |
| ADBE240920C00525000 | 2024-05-10 1:52PM EDT | 2024-09-20 | 26.43 | 24.25 | 26.35 | -0.37 | -1.38% | 1 | 27 | 36.77% |
| ADBE241018C00525000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 30.31 | 29.40 | 30.05 | 0.00 | - | 1 | 31 | 36.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00525000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 40.86 | 39.85 | 46.55 | +4.85 | +13.47% | 163 | 54 | 62.94% |
| ADBE240524P00525000 | 2024-05-09 10:04AM EDT | 2024-05-24 | 37.69 | 39.15 | 46.70 | 0.00 | - | 9 | 10 | 45.12% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 40.70 | 47.00 | 0.00 | - | 1 | 3 | 37.82% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 49.13 | 47.15 | 51.00 | -6.35 | -11.45% | 2 | 1 | 38.29% |
| ADBE240621P00525000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 47.90 | 48.65 | 51.60 | 0.00 | - | 7 | 35 | 36.09% |
| ADBE240719P00525000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 51.00 | 50.50 | 53.60 | +5.20 | +11.35% | 2 | 184 | 30.79% |
| ADBE240920P00525000 | 2024-05-09 11:13AM EDT | 2024-09-20 | 58.50 | 58.00 | 62.65 | +1.50 | +2.63% | 1 | 60 | 30.99% |
| ADBE241018P00525000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 74.49 | 60.10 | 64.30 | 0.00 | - | 1 | 158 | 29.54% |
© 2024 Yahoo. All rights reserved.