UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,391.50 +31.60 (+1.34%) DOW
39,842.16 +284.05 (+0.72%) Bitcoin GBP
51,631.05 +3,213.95 (+6.64%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00490000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 3.25 | 3.45 | 3.80 | +2.06 | +173.11% | 681 | 938 | 27.14% |
| ADBE240524C00490000 | 2024-05-15 2:28PM EDT | 2024-05-24 | 8.21 | 8.30 | 8.65 | +4.11 | +100.24% | 100 | 323 | 30.01% |
| ADBE240531C00490000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 10.50 | 10.40 | 10.85 | +4.70 | +81.03% | 30 | 251 | 28.26% |
| ADBE240607C00490000 | 2024-05-15 2:48PM EDT | 2024-06-07 | 12.65 | 12.70 | 13.25 | +4.65 | +58.12% | 53 | 171 | 28.59% |
| ADBE240614C00490000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 23.11 | 22.75 | 23.85 | +5.91 | +34.36% | 51 | 64 | 43.85% |
| ADBE240621C00490000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 24.63 | 24.05 | 24.60 | +6.23 | +33.86% | 48 | 1,069 | 40.80% |
| ADBE240628C00490000 | 2024-05-15 11:12AM EDT | 2024-06-28 | 23.69 | 25.05 | 26.70 | -0.31 | -1.29% | 4 | 3 | 40.56% |
| ADBE240719C00490000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 29.16 | 29.20 | 29.75 | +7.80 | +36.52% | 45 | 322 | 37.18% |
| ADBE240816C00490000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 34.80 | 34.20 | 34.65 | +6.80 | +24.29% | 46 | 147 | 36.13% |
| ADBE240920C00490000 | 2024-05-15 11:30AM EDT | 2024-09-20 | 41.00 | 42.95 | 43.50 | +6.00 | +17.14% | 4 | 165 | 38.51% |
| ADBE241018C00490000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 46.99 | 46.80 | 48.20 | +5.64 | +13.64% | 2 | 365 | 38.61% |
| ADBE241220C00490000 | 2024-05-15 10:57AM EDT | 2024-12-20 | 53.88 | 57.80 | 59.20 | +5.38 | +11.09% | 1 | 37 | 39.95% |
| ADBE250117C00490000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 60.95 | 60.85 | 63.05 | +5.85 | +10.62% | 23 | 250 | 40.05% |
| ADBE250321C00490000 | 2024-05-15 11:36AM EDT | 2025-03-21 | 68.56 | 70.10 | 72.25 | +5.06 | +7.97% | 2 | 37 | 40.96% |
| ADBE250620C00490000 | 2024-05-15 2:26PM EDT | 2025-06-20 | 82.00 | 80.50 | 83.85 | -4.20 | -4.87% | 1 | 79 | 41.81% |
| ADBE260116C00490000 | 2024-05-15 11:59AM EDT | 2026-01-16 | 103.75 | 103.45 | 106.00 | -2.05 | -1.94% | 2 | 35 | 42.93% |
| ADBE260618C00490000 | 2024-05-14 10:18AM EDT | 2026-06-18 | 112.57 | 118.85 | 123.95 | 0.00 | - | 484 | 944 | 45.05% |
| ADBE261218C00490000 | 2024-05-15 9:43AM EDT | 2026-12-18 | 128.50 | 130.00 | 138.95 | +0.59 | +0.46% | 1 | 29 | 45.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00490000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 4.57 | 4.20 | 4.75 | -12.43 | -73.12% | 149 | 438 | 20.20% |
| ADBE240524P00490000 | 2024-05-15 1:50PM EDT | 2024-05-24 | 9.84 | 8.65 | 9.00 | -9.74 | -49.74% | 41 | 130 | 24.41% |
| ADBE240531P00490000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 10.90 | 10.50 | 11.00 | -7.42 | -40.50% | 4 | 167 | 23.49% |
| ADBE240607P00490000 | 2024-05-15 2:48PM EDT | 2024-06-07 | 13.01 | 12.30 | 13.30 | -8.80 | -40.35% | 6 | 202 | 24.39% |
| ADBE240614P00490000 | 2024-05-15 2:48PM EDT | 2024-06-14 | 22.50 | 21.35 | 22.95 | -5.90 | -20.77% | 7 | 43 | 38.48% |
| ADBE240621P00490000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 23.00 | 22.60 | 23.05 | -7.25 | -23.97% | 44 | 2,440 | 34.91% |
| ADBE240628P00490000 | 2024-05-15 11:06AM EDT | 2024-06-28 | 25.94 | 21.90 | 26.45 | +1.28 | +5.19% | 1 | 2 | 37.06% |
| ADBE240719P00490000 | 2024-05-15 2:08PM EDT | 2024-07-19 | 26.10 | 26.05 | 26.40 | -6.82 | -20.72% | 18 | 765 | 30.54% |
| ADBE240816P00490000 | 2024-05-15 2:39PM EDT | 2024-08-16 | 29.53 | 29.20 | 29.50 | -6.52 | -18.09% | 19 | 446 | 28.74% |
| ADBE240920P00490000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 37.60 | 35.20 | 35.75 | -4.55 | -10.79% | 1 | 101 | 29.94% |
| ADBE241018P00490000 | 2024-05-15 10:08AM EDT | 2024-10-18 | 42.35 | 37.35 | 38.70 | -1.60 | -3.64% | 1 | 225 | 29.46% |
| ADBE241220P00490000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 45.02 | 44.10 | 44.95 | 0.00 | - | 9 | 141 | 29.04% |
| ADBE250117P00490000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 47.92 | 46.00 | 46.85 | -3.58 | -6.95% | 1 | 3,284 | 28.54% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 50.30 | 53.45 | 0.00 | - | 1 | 135 | 29.19% |
| ADBE250620P00490000 | 2024-05-15 1:41PM EDT | 2025-06-20 | 58.05 | 56.75 | 58.10 | -0.25 | -0.43% | 2 | 380 | 27.97% |
| ADBE260116P00490000 | 2024-05-15 9:49AM EDT | 2026-01-16 | 73.10 | 68.20 | 70.55 | -2.34 | -3.10% | 1 | 136 | 27.67% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 75.25 | 80.15 | 0.00 | - | 14 | 13 | 28.22% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 81.70 | 79.20 | 87.90 | 0.00 | - | 20 | 66 | 27.88% |
© 2024 Yahoo. All rights reserved.