Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00435000 | 2024-05-24 10:30AM EDT | 2024-05-31 | 43.75 | 38.40 | 42.40 | -12.09 | -21.65% | 1 | 0 | 64.06% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 2024-06-07 | 57.48 | 39.20 | 43.45 | 0.00 | - | - | 3 | 47.24% |
| ADBE240614C00435000 | 2024-05-27 12:10AM EDT | 2024-06-14 | 49.06 | 44.30 | 48.95 | 0.00 | - | - | 4 | 56.51% |
| ADBE240621C00435000 | 2024-05-23 2:41PM EDT | 2024-06-21 | 53.20 | 47.15 | 48.55 | 0.00 | - | 77 | 86 | 47.25% |
| ADBE240719C00435000 | 2024-05-27 12:08AM EDT | 2024-07-19 | 52.74 | 52.10 | 54.30 | -6.71 | -11.29% | 2 | 1 | 42.77% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 2024-09-20 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 195.67% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00435000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.17 | 0.11 | 0.14 | +0.03 | +21.43% | 28 | 289 | 36.82% |
| ADBE240607P00435000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.56 | 0.35 | 0.98 | +0.32 | +133.33% | 18 | 101 | 34.36% |
| ADBE240614P00435000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 5.45 | 3.90 | 5.65 | +0.83 | +17.97% | 2 | 113 | 47.29% |
| ADBE240621P00435000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 6.22 | 5.05 | 6.25 | +1.22 | +24.40% | 32 | 416 | 42.15% |
| ADBE240628P00435000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 6.53 | 3.40 | 7.40 | +0.53 | +8.83% | 1 | 38 | 40.23% |
| ADBE240719P00435000 | 2024-05-24 2:13PM EDT | 2024-07-19 | 8.30 | 8.80 | 9.40 | +1.10 | +15.28% | 6 | 98 | 35.11% |
| ADBE240816P00435000 | 2024-05-27 12:10AM EDT | 2024-08-16 | 9.28 | 11.35 | 12.20 | 0.00 | - | - | 11 | 32.44% |
| ADBE240920P00435000 | 2024-05-24 11:03AM EDT | 2024-09-20 | 16.10 | 16.40 | 17.50 | +0.75 | +4.89% | 11 | 567 | 33.10% |
| ADBE250117P00435000 | 2024-05-27 12:09AM EDT | 2025-01-17 | 24.20 | 26.05 | 28.25 | 0.00 | - | - | 18 | 31.37% |
© 2024 Yahoo. All rights reserved.