Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00575000 | 2024-05-08 12:03PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | 0.00 | - | 9 | 308 | 53.13% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.66 | 0.02 | 1.71 | 0.00 | - | 1 | 1 | 53.35% |
| ADBE240614C00575000 | 2024-05-09 1:06PM EDT | 2024-06-14 | 2.15 | 1.92 | 2.46 | 0.00 | - | 1 | 5 | 41.31% |
| ADBE240621C00575000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 2.56 | 1.76 | 2.75 | -0.13 | -4.83% | 18 | 168 | 38.68% |
| ADBE240719C00575000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 5.15 | 4.25 | 4.50 | 0.00 | - | 4 | 93 | 34.09% |
| ADBE240920C00575000 | 2024-05-09 10:48AM EDT | 2024-09-20 | 12.45 | 12.25 | 12.75 | 0.00 | - | 1 | 62 | 35.31% |
| ADBE241018C00575000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 13.85 | 15.15 | 15.80 | 0.00 | - | 1 | 55 | 35.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00575000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 93.66 | 88.75 | 96.50 | +1.12 | +1.21% | 4 | 4 | 110.11% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 2024-06-21 | 78.85 | 97.05 | 102.05 | 0.00 | - | - | 0 | 50.42% |
| ADBE240719P00575000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 101.00 | 90.90 | 97.55 | 0.00 | - | 3 | 93 | 34.86% |
| ADBE240920P00575000 | 2024-05-07 3:00PM EDT | 2024-09-20 | 87.71 | 95.95 | 100.00 | 0.00 | - | 2 | 68 | 28.73% |
| ADBE241018P00575000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 89.03 | 96.50 | 99.05 | 0.00 | - | 2 | 16 | 24.92% |
© 2024 Yahoo. All rights reserved.