Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00415000 | 2024-05-21 2:37PM EDT | 2024-06-07 | 65.50 | 58.75 | 62.95 | 0.00 | - | - | 3 | 60.50% |
| ADBE240621C00415000 | 2024-05-16 10:10AM EDT | 2024-06-21 | 75.81 | 63.65 | 67.00 | 0.00 | - | - | 2 | 50.48% |
| ADBE240719C00415000 | 2024-05-21 12:40PM EDT | 2024-07-19 | 72.40 | 67.95 | 70.85 | 0.00 | - | - | 1 | 46.89% |
| ADBE240920C00415000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 96.95 | 78.50 | 80.25 | 0.00 | - | 1 | 3 | 43.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00415000 | 2024-05-20 3:39PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.19 | 0.00 | - | 3 | 232 | 51.37% |
| ADBE240607P00415000 | 2024-05-23 12:34PM EDT | 2024-06-07 | 0.14 | 0.07 | 0.96 | 0.00 | - | 1 | 29 | 47.78% |
| ADBE240614P00415000 | 2024-05-24 3:01PM EDT | 2024-06-14 | 2.29 | 1.83 | 2.83 | +0.59 | +34.71% | 10 | 96 | 49.71% |
| ADBE240621P00415000 | 2024-05-24 3:22PM EDT | 2024-06-21 | 2.65 | 2.60 | 3.05 | +0.25 | +10.42% | 38 | 1,010 | 43.43% |
| ADBE240628P00415000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 3.25 | 2.54 | 6.00 | +0.76 | +30.52% | 6 | 9 | 48.15% |
| ADBE240705P00415000 | 2024-05-24 10:36AM EDT | 2024-07-05 | 3.50 | 0.52 | 6.50 | 0.00 | - | 1 | 0 | 45.04% |
| ADBE240719P00415000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 5.35 | 5.10 | 5.40 | +1.48 | +38.24% | 17 | 71 | 36.25% |
| ADBE240816P00415000 | 2024-05-23 11:01AM EDT | 2024-08-16 | 6.00 | 7.25 | 7.90 | 0.00 | - | - | 2 | 33.92% |
| ADBE240920P00415000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 10.20 | 11.55 | 12.15 | 0.00 | - | 1 | 230 | 34.12% |
| ADBE250117P00415000 | 2024-05-23 10:06AM EDT | 2025-01-17 | 18.55 | 20.75 | 23.30 | 0.00 | - | - | 10 | 33.44% |
© 2024 Yahoo. All rights reserved.