Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00595000 | 2024-05-13 1:26PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.05% |
| ADBE240614C00595000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 1.20 | 0.24 | 0.78 | 0.00 | - | 2 | 2 | 51.47% |
| ADBE240621C00595000 | 2024-05-23 11:54AM EDT | 2024-06-21 | 1.15 | 0.41 | 1.41 | 0.00 | - | 13 | 42 | 49.44% |
| ADBE240719C00595000 | 2024-05-24 1:03PM EDT | 2024-07-19 | 1.77 | 1.39 | 1.79 | -0.47 | -20.98% | 2 | 45 | 36.38% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 9.50 | 5.80 | 6.65 | 0.00 | - | 4 | 49 | 34.67% |
| ADBE241018C00595000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 9.26 | 8.15 | 8.75 | -1.14 | -10.96% | 1 | 46 | 34.01% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 2024-06-21 | 120.97 | 109.65 | 113.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00595000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 114.90 | 117.95 | 122.25 | 0.00 | - | 20 | 7 | 39.84% |
| ADBE240920P00595000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 132.90 | 119.00 | 123.50 | 0.00 | - | 13 | 60 | 29.92% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 124.95 | 119.55 | 122.80 | 0.00 | - | 2 | 10 | 25.60% |
© 2024 Yahoo. All rights reserved.