UK markets open in 5 hours 34 minutes
NIKKEI 225
38,613.02 -307.24 (-0.79%) HANG SENG
19,376.53 0.00 (0.00%) CRUDE OIL
79.21 -0.02 (-0.03%) GOLD FUTURES
2,380.60 -4.90 (-0.21%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,510.87 -744.96 (-1.43%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00565000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.26 | -0.07 | -87.50% | 39 | 204 | 165.72% |
| ADBE240524C00565000 | 2024-05-13 2:39PM EDT | 2024-05-24 | 0.08 | 0.00 | 4.30 | 0.00 | - | 6 | 13 | 75.81% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.47 | 0.00 | 1.64 | 0.00 | - | 1 | 0 | 51.93% |
| ADBE240607C00565000 | 2024-05-13 12:58PM EDT | 2024-06-07 | 0.43 | 0.06 | 0.59 | 0.00 | - | 1 | 18 | 34.94% |
| ADBE240614C00565000 | 2024-05-15 2:10PM EDT | 2024-06-14 | 3.15 | 1.75 | 2.83 | 0.00 | - | 7 | 59 | 42.70% |
| ADBE240621C00565000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 2.98 | 2.56 | 3.25 | +0.26 | +9.56% | 9 | 111 | 39.78% |
| ADBE240628C00565000 | 2024-05-15 12:20PM EDT | 2024-06-28 | 3.70 | 0.57 | 3.75 | 0.00 | - | 2 | 4 | 37.90% |
| ADBE240719C00565000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 5.85 | 4.75 | 6.30 | 0.00 | - | 3 | 146 | 36.50% |
| ADBE240920C00565000 | 2024-05-13 2:56PM EDT | 2024-09-20 | 14.30 | 12.85 | 15.35 | -0.50 | -3.38% | 1 | 57 | 36.62% |
| ADBE241018C00565000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 16.65 | 16.30 | 18.45 | +0.75 | +4.72% | 1 | 60 | 36.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00565000 | 2024-05-16 2:35PM EDT | 2024-05-17 | 78.65 | 78.05 | 86.50 | +2.33 | +3.05% | 180 | 15 | 133.40% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 83.81 | 79.80 | 84.80 | 0.00 | - | 3 | 2 | 42.11% |
| ADBE240621P00565000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 76.60 | 81.35 | 85.35 | 0.00 | - | 1 | 11 | 39.73% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 82.95 | 86.15 | 0.00 | - | 23 | 66 | 31.75% |
| ADBE240920P00565000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 86.33 | 87.05 | 90.35 | 0.00 | - | 1 | 134 | 28.48% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 19.42% |
© 2024 Yahoo. All rights reserved.