Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00535000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.22 | -0.05 | -38.46% | 26 | 460 | 37.35% |
| ADBE240524C00535000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.33 | 0.21 | 0.40 | -0.08 | -19.51% | 27 | 286 | 29.20% |
| ADBE240531C00535000 | 2024-05-10 12:20PM EDT | 2024-05-31 | 0.70 | 0.19 | 0.86 | -0.01 | -1.41% | 2 | 42 | 27.71% |
| ADBE240607C00535000 | 2024-05-10 12:45PM EDT | 2024-06-07 | 1.35 | 1.19 | 1.52 | -0.01 | -0.74% | 1 | 28 | 27.40% |
| ADBE240614C00535000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 6.72 | 6.40 | 6.95 | 0.00 | - | 4 | 13 | 39.73% |
| ADBE240621C00535000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 7.90 | 6.55 | 7.70 | +0.35 | +4.64% | 5 | 134 | 37.80% |
| ADBE240719C00535000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 11.78 | 10.60 | 11.20 | +1.03 | +9.58% | 2 | 197 | 34.50% |
| ADBE240920C00535000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 23.40 | 20.85 | 22.90 | 0.00 | - | 1 | 76 | 36.32% |
| ADBE241018C00535000 | 2024-05-09 10:18AM EDT | 2024-10-18 | 27.30 | 25.90 | 26.65 | 0.00 | - | 1 | 22 | 36.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00535000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 51.91 | 50.05 | 56.50 | 0.00 | - | 2 | 6 | 71.31% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 71.35 | 49.10 | 56.55 | 0.00 | - | 2 | 0 | 50.65% |
| ADBE240531P00535000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 49.00 | 48.80 | 56.65 | 0.00 | - | 1 | 1 | 41.71% |
| ADBE240621P00535000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 57.70 | 56.05 | 60.00 | +9.00 | +18.48% | 3 | 24 | 36.98% |
| ADBE240719P00535000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 75.92 | 58.35 | 62.00 | 0.00 | - | 1 | 83 | 31.72% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 65.15 | 67.10 | 0.00 | - | 1 | 62 | 28.27% |
| ADBE241018P00535000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 67.90 | 67.40 | 72.25 | -0.60 | -0.88% | 7 | 9 | 30.19% |
© 2024 Yahoo. All rights reserved.