Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00475000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.18 | 5.95 | 6.55 | -5.63 | -47.67% | 202 | 127 | 28.54% |
| ADBE240607C00475000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 9.00 | 9.35 | 10.70 | -7.20 | -44.44% | 28 | 49 | 30.50% |
| ADBE240614C00475000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 20.88 | 20.50 | 21.30 | -5.02 | -19.38% | 9 | 38 | 48.77% |
| ADBE240621C00475000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 22.00 | 22.05 | 22.45 | -3.85 | -14.89% | 19 | 328 | 43.96% |
| ADBE240628C00475000 | 2024-05-23 1:44PM EDT | 2024-06-28 | 24.95 | 21.25 | 24.25 | 0.00 | - | 10 | 25 | 42.19% |
| ADBE240719C00475000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 27.00 | 27.20 | 27.75 | -4.60 | -14.56% | 37 | 630 | 37.79% |
| ADBE240816C00475000 | 2024-05-27 12:10AM EDT | 2024-08-16 | 32.50 | 32.40 | 32.90 | 0.00 | - | 1 | 0 | 36.41% |
| ADBE240920C00475000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 50.79 | 40.40 | 43.00 | 0.00 | - | 5 | 35 | 39.94% |
| ADBE250117C00475000 | 2024-05-27 12:08AM EDT | 2025-01-17 | 60.00 | 59.00 | 60.70 | 0.00 | - | 11 | 0 | 39.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00475000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 5.65 | 4.80 | 5.80 | +2.06 | +57.38% | 363 | 297 | 27.10% |
| ADBE240607P00475000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 8.95 | 7.45 | 8.85 | +2.90 | +47.93% | 58 | 149 | 26.37% |
| ADBE240614P00475000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 19.55 | 18.50 | 19.65 | +2.86 | +17.14% | 42 | 44 | 45.95% |
| ADBE240621P00475000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 20.63 | 20.05 | 20.50 | +3.53 | +20.64% | 119 | 1,069 | 40.96% |
| ADBE240628P00475000 | 2024-05-24 2:39PM EDT | 2024-06-28 | 19.56 | 19.15 | 23.55 | +0.64 | +3.38% | 3 | 5 | 41.72% |
| ADBE240705P00475000 | 2024-05-27 12:09AM EDT | 2024-07-05 | 20.22 | 19.80 | 25.00 | 0.00 | - | 4 | 0 | 40.21% |
| ADBE240719P00475000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 23.65 | 22.80 | 23.85 | +2.20 | +10.26% | 439 | 711 | 33.03% |
| ADBE240816P00475000 | 2024-05-27 12:10AM EDT | 2024-08-16 | 25.50 | 26.80 | 27.35 | +0.70 | +2.82% | 89 | 24 | 30.71% |
| ADBE240920P00475000 | 2024-05-24 10:24AM EDT | 2024-09-20 | 33.18 | 31.80 | 33.20 | +1.83 | +5.84% | 56 | 468 | 31.18% |
| ADBE250117P00475000 | 2024-05-27 12:09AM EDT | 2025-01-17 | 43.60 | 42.45 | 44.80 | +1.03 | +2.42% | 2 | 13 | 29.61% |
© 2024 Yahoo. All rights reserved.