Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00545000 | 2024-05-10 2:17PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.15 | -0.04 | -33.33% | 4 | 491 | 43.75% |
| ADBE240524C00545000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.19 | 0.09 | 0.36 | -0.54 | -73.97% | 1 | 28 | 34.03% |
| ADBE240531C00545000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.42 | 0.22 | 0.52 | -0.58 | -58.00% | 19 | 18 | 29.25% |
| ADBE240607C00545000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.80 | 0.66 | 0.95 | -0.37 | -31.62% | 3 | 34 | 28.35% |
| ADBE240614C00545000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 5.11 | 4.95 | 5.30 | 0.00 | - | 1 | 27 | 40.27% |
| ADBE240621C00545000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 6.34 | 5.65 | 5.95 | +0.46 | +7.82% | 9 | 207 | 38.20% |
| ADBE240719C00545000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 8.50 | 8.65 | 8.95 | -1.05 | -10.99% | 19 | 195 | 34.44% |
| ADBE240920C00545000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 20.25 | 19.35 | 19.80 | 0.00 | - | 1 | 116 | 36.03% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 22.60 | 23.35 | 0.00 | - | 3 | 32 | 35.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00545000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 61.92 | 59.85 | 66.50 | 0.00 | - | 1 | 2 | 52.34% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 59.05 | 66.50 | 0.00 | - | - | 0 | 47.04% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 58.68 | 61.95 | 66.85 | 0.00 | - | - | 1 | 37.10% |
| ADBE240621P00545000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 57.10 | 64.55 | 68.60 | 0.00 | - | 11 | 24 | 38.08% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 66.35 | 70.25 | 0.00 | - | 20 | 57 | 32.18% |
| ADBE240920P00545000 | 2024-05-09 12:57PM EDT | 2024-09-20 | 72.50 | 72.35 | 74.20 | 0.00 | - | 1 | 65 | 27.71% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 73.70 | 78.30 | 0.00 | - | 17 | 84 | 29.01% |
© 2024 Yahoo. All rights reserved.