UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,847.27 +289.16 (+0.73%) Bitcoin GBP
52,024.53 +3,438.59 (+7.08%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00470000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 19.75 | 17.80 | 22.50 | +10.75 | +119.44% | 19 | 511 | 54.41% |
| ADBE240524C00470000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 16.75 | 19.95 | 21.25 | +3.75 | +28.85% | 23 | 70 | 34.15% |
| ADBE240531C00470000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 20.71 | 22.20 | 24.60 | +5.60 | +37.06% | 11 | 457 | 35.58% |
| ADBE240607C00470000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 24.95 | 23.90 | 26.20 | +7.65 | +44.22% | 31 | 8 | 33.54% |
| ADBE240614C00470000 | 2024-05-15 3:10PM EDT | 2024-06-14 | 34.18 | 32.70 | 34.25 | +7.34 | +27.35% | 31 | 4 | 44.83% |
| ADBE240621C00470000 | 2024-05-15 10:24AM EDT | 2024-06-21 | 29.55 | 34.55 | 35.25 | +1.45 | +5.16% | 8 | 301 | 42.17% |
| ADBE240719C00470000 | 2024-05-14 3:01PM EDT | 2024-07-19 | 32.20 | 39.70 | 40.30 | 0.00 | - | 6 | 215 | 38.42% |
| ADBE240816C00470000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 40.78 | 44.25 | 45.30 | +2.18 | +5.65% | 8 | 96 | 37.48% |
| ADBE240920C00470000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 50.70 | 53.30 | 53.95 | +7.85 | +18.32% | 2 | 63 | 39.76% |
| ADBE241018C00470000 | 2024-05-15 12:08PM EDT | 2024-10-18 | 56.12 | 56.40 | 58.10 | +4.77 | +9.29% | 2 | 38 | 39.42% |
| ADBE241220C00470000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 66.63 | 68.05 | 69.10 | 0.00 | - | 2 | 61 | 40.86% |
| ADBE250117C00470000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 71.40 | 71.50 | 74.35 | +5.97 | +9.12% | 2 | 624 | 41.88% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 80.20 | 81.50 | 0.00 | - | 5 | 34 | 41.54% |
| ADBE250620C00470000 | 2024-05-15 12:17PM EDT | 2025-06-20 | 91.00 | 89.60 | 92.40 | -6.00 | -6.19% | 2 | 32 | 42.12% |
| ADBE260116C00470000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 111.78 | 113.20 | 115.85 | 0.00 | - | 1 | 19 | 43.96% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 139.05 | 147.65 | 0.00 | - | 13 | 17 | 46.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00470000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.33 | -2.60 | -89.66% | 185 | 1,594 | 25.93% |
| ADBE240524P00470000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 2.32 | 2.19 | 2.57 | -4.18 | -64.31% | 51 | 190 | 26.78% |
| ADBE240531P00470000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 3.62 | 3.25 | 3.95 | -3.92 | -51.99% | 42 | 170 | 24.89% |
| ADBE240607P00470000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 5.50 | 5.10 | 5.45 | -4.15 | -43.01% | 17 | 91 | 24.63% |
| ADBE240614P00470000 | 2024-05-15 1:45PM EDT | 2024-06-14 | 14.05 | 13.10 | 14.10 | -4.71 | -25.11% | 3 | 78 | 38.65% |
| ADBE240621P00470000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 14.50 | 14.35 | 14.70 | -5.47 | -27.39% | 13 | 1,344 | 35.94% |
| ADBE240719P00470000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 17.35 | 17.70 | 18.00 | -5.55 | -24.24% | 135 | 603 | 31.51% |
| ADBE240816P00470000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 21.53 | 20.75 | 21.15 | -7.10 | -24.80% | 6 | 306 | 29.77% |
| ADBE240920P00470000 | 2024-05-14 10:11AM EDT | 2024-09-20 | 31.20 | 26.75 | 27.25 | 0.00 | - | 8 | 298 | 30.93% |
| ADBE241018P00470000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 29.40 | 29.20 | 29.85 | -5.53 | -15.83% | 3 | 494 | 30.16% |
| ADBE241220P00470000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 35.45 | 35.65 | 36.50 | 0.00 | - | 2 | 104 | 30.06% |
| ADBE250117P00470000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 38.40 | 37.70 | 38.40 | -6.60 | -14.67% | 8 | 524 | 29.54% |
| ADBE250321P00470000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 47.70 | 42.25 | 47.10 | 0.00 | - | 10 | 93 | 31.41% |
| ADBE250620P00470000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 52.17 | 47.95 | 51.25 | -2.53 | -4.63% | 25 | 110 | 29.74% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 58.50 | 60.80 | 0.00 | - | 1 | 187 | 28.05% |
| ADBE261218P00470000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 70.01 | 70.00 | 78.85 | 0.00 | - | 1 | 31 | 28.57% |
© 2024 Yahoo. All rights reserved.