Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00425000 | 2024-05-02 12:35PM EDT | 2024-05-17 | 47.50 | 54.10 | 61.60 | 0.00 | - | 1 | 124 | 52.73% |
| ADBE240524C00425000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 41.70 | 54.75 | 62.05 | 0.00 | - | - | 1 | 64.55% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 2024-05-31 | 53.00 | 55.30 | 63.10 | 0.00 | - | - | 5 | 56.57% |
| ADBE240621C00425000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 54.97 | 62.20 | 66.15 | 0.00 | - | 1 | 11 | 47.21% |
| ADBE240920C00425000 | 2024-04-17 11:57AM EDT | 2024-09-20 | 77.80 | 78.50 | 81.45 | 0.00 | - | 10 | 24 | 43.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00425000 | 2024-05-10 2:23PM EDT | 2024-05-17 | 0.20 | 0.08 | 0.26 | +0.05 | +33.33% | 22 | 1,048 | 46.14% |
| ADBE240524P00425000 | 2024-05-09 2:49PM EDT | 2024-05-24 | 0.29 | 0.18 | 0.43 | 0.00 | - | 2 | 257 | 35.52% |
| ADBE240531P00425000 | 2024-05-10 2:14PM EDT | 2024-05-31 | 0.46 | 0.36 | 0.69 | +0.12 | +35.29% | 1 | 650 | 31.71% |
| ADBE240607P00425000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 0.90 | 0.82 | 1.02 | 0.00 | - | 1 | 199 | 29.82% |
| ADBE240614P00425000 | 2024-05-10 3:08PM EDT | 2024-06-14 | 4.55 | 4.10 | 4.80 | +0.20 | +4.60% | 5 | 26 | 40.94% |
| ADBE240621P00425000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 4.73 | 4.75 | 4.95 | -0.27 | -5.40% | 12 | 898 | 37.78% |
| ADBE240719P00425000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 6.90 | 7.10 | 7.80 | 0.00 | - | 1 | 13 | 34.71% |
| ADBE240920P00425000 | 2024-05-07 9:52AM EDT | 2024-09-20 | 12.60 | 14.10 | 14.80 | 0.00 | - | 1 | 179 | 33.53% |
© 2024 Yahoo. All rights reserved.