UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,903.82 +3,340.31 (+6.88%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00515000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.17 | 0.05 | 0.24 | +0.06 | +54.55% | 53 | 1,610 | 36.48% |
| ADBE240524C00515000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 1.33 | 1.02 | 1.21 | +0.75 | +129.31% | 255 | 160 | 28.72% |
| ADBE240531C00515000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 2.22 | 1.96 | 2.37 | +0.96 | +76.19% | 14 | 133 | 27.09% |
| ADBE240607C00515000 | 2024-05-15 12:20PM EDT | 2024-06-07 | 3.70 | 3.20 | 3.50 | +1.38 | +59.48% | 16 | 92 | 26.25% |
| ADBE240614C00515000 | 2024-05-15 3:42PM EDT | 2024-06-14 | 12.05 | 10.75 | 13.25 | +2.89 | +31.55% | 11 | 52 | 43.66% |
| ADBE240621C00515000 | 2024-05-15 11:52AM EDT | 2024-06-21 | 12.90 | 12.65 | 13.00 | +3.80 | +41.76% | 17 | 184 | 39.00% |
| ADBE240628C00515000 | 2024-05-13 10:32AM EDT | 2024-06-28 | 14.25 | 12.05 | 14.00 | 0.00 | - | 2 | 5 | 37.43% |
| ADBE240719C00515000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 18.11 | 16.90 | 17.20 | +4.66 | +34.65% | 13 | 198 | 35.04% |
| ADBE240920C00515000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 29.19 | 29.70 | 30.75 | +4.18 | +16.71% | 1 | 63 | 37.17% |
| ADBE241018C00515000 | 2024-05-14 3:37PM EDT | 2024-10-18 | 30.26 | 33.60 | 35.55 | 0.00 | - | 6 | 21 | 37.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00515000 | 2024-05-15 11:04AM EDT | 2024-05-17 | 32.79 | 26.00 | 33.55 | -8.84 | -21.23% | 2 | 86 | 77.47% |
| ADBE240524P00515000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 26.25 | 28.70 | 32.00 | -11.45 | -30.37% | 8 | 25 | 35.23% |
| ADBE240531P00515000 | 2024-05-14 2:51PM EDT | 2024-05-31 | 41.93 | 30.00 | 31.70 | 0.00 | - | 43 | 66 | 25.82% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 24.91 | 31.25 | 32.70 | 0.00 | - | 1 | 2 | 24.94% |
| ADBE240621P00515000 | 2024-05-14 3:18PM EDT | 2024-06-21 | 41.00 | 39.65 | 40.50 | -4.91 | -10.69% | 1 | 34 | 35.22% |
| ADBE240719P00515000 | 2024-05-14 3:18PM EDT | 2024-07-19 | 48.45 | 41.85 | 43.50 | 0.00 | - | 1 | 123 | 30.72% |
| ADBE240920P00515000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 48.85 | 50.40 | 52.20 | -8.00 | -14.07% | 9 | 134 | 29.92% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 54.15 | 56.75 | 0.00 | - | 3 | 46 | 30.79% |
© 2024 Yahoo. All rights reserved.