Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00605000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 2.30 | 0.00 | - | 4 | 93 | 93.85% |
| ADBE240614C00605000 | 2024-05-10 9:49AM EDT | 2024-06-14 | 1.05 | 0.56 | 1.12 | -0.46 | -30.46% | 1 | 3 | 41.76% |
| ADBE240621C00605000 | 2024-05-07 11:33AM EDT | 2024-06-21 | 1.96 | 0.88 | 1.33 | 0.00 | - | 1 | 25 | 39.39% |
| ADBE240719C00605000 | 2024-05-10 11:53AM EDT | 2024-07-19 | 2.19 | 2.05 | 2.21 | +0.53 | +31.93% | 5 | 32 | 33.91% |
| ADBE240920C00605000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 7.75 | 6.25 | 8.00 | +2.18 | +39.14% | 1 | 55 | 34.68% |
| ADBE241018C00605000 | 2024-04-30 12:24PM EDT | 2024-10-18 | 8.55 | 9.90 | 10.55 | 0.00 | - | 2 | 48 | 34.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00605000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 123.00 | 119.85 | 126.50 | -1.55 | -1.24% | 70 | 10 | 80.47% |
| ADBE240531P00605000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 111.13 | 118.70 | 126.50 | 0.00 | - | - | 0 | 70.45% |
| ADBE240719P00605000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 129.36 | 118.70 | 126.40 | 0.00 | - | 20 | 7 | 38.34% |
| ADBE240920P00605000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 141.90 | 120.90 | 127.70 | 0.00 | - | 1 | 33 | 30.16% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 2024-10-18 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 21.68% |
© 2024 Yahoo. All rights reserved.