Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00515000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.09 | -0.23 | -69.70% | 301 | 397 | 31.15% |
| ADBE240607C00515000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.67 | 0.59 | 0.88 | -0.74 | -52.48% | 83 | 406 | 30.29% |
| ADBE240614C00515000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 7.45 | 6.70 | 7.25 | -1.80 | -19.46% | 29 | 63 | 47.71% |
| ADBE240621C00515000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 7.96 | 7.70 | 8.30 | -2.33 | -22.64% | 37 | 227 | 43.35% |
| ADBE240628C00515000 | 2024-05-24 10:41AM EDT | 2024-06-28 | 9.20 | 7.55 | 10.05 | -3.05 | -24.90% | 12 | 8 | 42.15% |
| ADBE240719C00515000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 11.57 | 11.55 | 12.00 | -3.08 | -21.02% | 26 | 210 | 36.04% |
| ADBE240816C00515000 | 2024-05-27 12:10AM EDT | 2024-08-16 | 17.55 | 15.85 | 17.25 | -1.30 | -6.90% | 2 | 7 | 35.69% |
| ADBE240920C00515000 | 2024-05-23 2:55PM EDT | 2024-09-20 | 25.80 | 22.60 | 24.00 | 0.00 | - | 4 | 65 | 36.53% |
| ADBE241018C00515000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 30.35 | 26.50 | 28.00 | +0.80 | +2.71% | 1 | 26 | 36.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00515000 | 2024-05-22 12:00PM EDT | 2024-05-31 | 31.52 | 38.05 | 42.15 | 0.00 | - | 41 | 75 | 62.99% |
| ADBE240607P00515000 | 2024-05-24 1:57PM EDT | 2024-06-07 | 35.78 | 38.05 | 42.50 | +3.75 | +11.71% | 1 | 43 | 42.38% |
| ADBE240614P00515000 | 2024-05-27 12:10AM EDT | 2024-06-14 | 34.20 | 43.80 | 46.25 | 0.00 | - | - | 1 | 46.04% |
| ADBE240621P00515000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 40.35 | 44.25 | 46.90 | 0.00 | - | 4 | 41 | 40.99% |
| ADBE240719P00515000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 48.72 | 46.65 | 50.10 | +0.27 | +0.56% | 1 | 123 | 33.73% |
| ADBE240816P00515000 | 2024-05-27 12:10AM EDT | 2024-08-16 | 51.17 | 49.05 | 51.70 | +3.32 | +6.94% | 1 | 1 | 29.42% |
| ADBE240920P00515000 | 2024-05-24 12:43PM EDT | 2024-09-20 | 51.90 | 54.75 | 57.85 | +0.35 | +0.68% | 7 | 136 | 30.93% |
| ADBE241018P00515000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 55.65 | 55.95 | 58.85 | +0.13 | +0.23% | 10 | 46 | 28.68% |
| ADBE250117P00515000 | 2024-05-27 12:09AM EDT | 2025-01-17 | 63.25 | 65.45 | 66.85 | 0.00 | - | - | 100 | 27.96% |
© 2024 Yahoo. All rights reserved.