Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00585000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 2.53 | 0.00 | - | 217 | 127 | 84.28% |
| ADBE240524C00585000 | 2024-05-07 11:39AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.30 | 0.00 | - | - | 1 | 46.58% |
| ADBE240531C00585000 | 2024-05-09 1:29PM EDT | 2024-05-31 | 0.12 | 0.03 | 1.80 | 0.00 | - | 1 | 1 | 52.41% |
| ADBE240607C00585000 | 2024-05-10 1:08PM EDT | 2024-06-07 | 0.15 | 0.01 | 0.31 | -0.20 | -57.14% | 2 | 14 | 33.11% |
| ADBE240614C00585000 | 2024-05-09 11:39AM EDT | 2024-06-14 | 1.81 | 1.44 | 1.77 | 0.00 | - | 1 | 1 | 40.44% |
| ADBE240621C00585000 | 2024-05-10 12:32PM EDT | 2024-06-21 | 1.95 | 1.63 | 2.07 | -0.57 | -22.62% | 3 | 128 | 38.23% |
| ADBE240719C00585000 | 2024-05-08 1:17PM EDT | 2024-07-19 | 4.24 | 3.35 | 3.60 | 0.00 | - | 1 | 90 | 33.95% |
| ADBE240920C00585000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 10.55 | 10.45 | 10.90 | +0.25 | +2.43% | 2 | 83 | 34.94% |
| ADBE241018C00585000 | 2024-05-09 12:09PM EDT | 2024-10-18 | 13.25 | 13.15 | 13.90 | 0.00 | - | 4 | 42 | 34.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00585000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 109.12 | 100.60 | 106.50 | 0.00 | - | 2 | 2 | 77.93% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 103.55 | 90.80 | 94.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00585000 | 2024-04-23 3:33PM EDT | 2024-07-19 | 112.20 | 100.50 | 107.00 | 0.00 | - | 10 | 7 | 35.64% |
| ADBE240920P00585000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 98.35 | 104.20 | 107.80 | 0.00 | - | 13 | 40 | 27.17% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 2024-10-18 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 41.29% |
© 2024 Yahoo. All rights reserved.