Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00495000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.70 | 0.62 | 1.07 | -2.10 | -75.00% | 309 | 824 | 30.08% |
| ADBE240607C00495000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.87 | 2.49 | 3.10 | -1.23 | -30.00% | 51 | 156 | 28.43% |
| ADBE240614C00495000 | 2024-05-24 1:47PM EDT | 2024-06-14 | 14.01 | 12.15 | 13.35 | -0.87 | -5.85% | 6 | 63 | 49.27% |
| ADBE240621C00495000 | 2024-05-24 3:29PM EDT | 2024-06-21 | 14.35 | 13.55 | 14.20 | -1.49 | -9.41% | 43 | 414 | 43.88% |
| ADBE240628C00495000 | 2024-05-24 3:13PM EDT | 2024-06-28 | 15.68 | 13.60 | 15.25 | -2.02 | -11.41% | 3 | 12 | 40.86% |
| ADBE240719C00495000 | 2024-05-24 12:20PM EDT | 2024-07-19 | 21.65 | 17.65 | 18.65 | +0.30 | +1.41% | 11 | 51 | 36.73% |
| ADBE240816C00495000 | 2024-05-24 12:13PM EDT | 2024-08-16 | 26.92 | 22.80 | 24.55 | +0.32 | +1.20% | 5 | 13 | 36.48% |
| ADBE240920C00495000 | 2024-05-23 2:54PM EDT | 2024-09-20 | 34.05 | 30.25 | 32.00 | 0.00 | - | 3 | 79 | 37.52% |
| ADBE250117C00495000 | 2024-05-23 12:34PM EDT | 2025-01-17 | 57.05 | 49.50 | 51.60 | 0.00 | - | - | 2 | 39.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00495000 | 2024-05-24 2:37PM EDT | 2024-05-31 | 16.39 | 18.55 | 22.60 | +4.97 | +43.52% | 19 | 96 | 43.63% |
| ADBE240607P00495000 | 2024-05-24 12:45PM EDT | 2024-06-07 | 16.70 | 18.00 | 22.75 | -0.65 | -3.75% | 2 | 47 | 28.75% |
| ADBE240614P00495000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 29.73 | 30.15 | 32.40 | +7.43 | +33.32% | 6 | 41 | 48.02% |
| ADBE240621P00495000 | 2024-05-24 1:36PM EDT | 2024-06-21 | 28.85 | 30.35 | 33.75 | +0.11 | +0.38% | 3 | 473 | 43.84% |
| ADBE240719P00495000 | 2024-05-23 11:40AM EDT | 2024-07-19 | 28.25 | 33.10 | 35.30 | 0.00 | - | 2 | 103 | 32.63% |
| ADBE240816P00495000 | 2024-05-24 11:32AM EDT | 2024-08-16 | 33.88 | 36.35 | 38.50 | -1.77 | -4.96% | 3 | 23 | 30.14% |
| ADBE240920P00495000 | 2024-05-23 2:59PM EDT | 2024-09-20 | 41.55 | 41.55 | 44.10 | 0.00 | - | 122 | 223 | 30.53% |
© 2024 Yahoo. All rights reserved.