Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00445000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 36.70 | 34.45 | 41.85 | -2.30 | -5.90% | 26 | 44 | 66.88% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 38.29 | 35.45 | 43.00 | 0.00 | - | - | 1 | 51.78% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 41.55 | 36.60 | 43.25 | 0.00 | - | 10 | 9 | 43.05% |
| ADBE240621C00445000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 46.30 | 45.60 | 50.05 | 0.00 | - | 1 | 8 | 43.84% |
| ADBE240920C00445000 | 2024-05-06 11:04AM EDT | 2024-09-20 | 75.45 | 64.55 | 67.40 | 0.00 | - | 4 | 12 | 41.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00445000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.47 | 0.37 | 0.56 | +0.16 | +51.61% | 654 | 795 | 36.57% |
| ADBE240524P00445000 | 2024-05-10 3:07PM EDT | 2024-05-24 | 1.02 | 0.90 | 1.06 | +0.10 | +10.87% | 5 | 54 | 29.96% |
| ADBE240531P00445000 | 2024-05-10 12:49PM EDT | 2024-05-31 | 1.24 | 1.49 | 1.65 | -0.25 | -16.78% | 6 | 204 | 27.53% |
| ADBE240607P00445000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 2.51 | 2.25 | 2.58 | +0.19 | +8.19% | 13 | 166 | 27.31% |
| ADBE240614P00445000 | 2024-05-10 2:54PM EDT | 2024-06-14 | 8.20 | 7.75 | 8.50 | +0.09 | +1.11% | 4 | 48 | 39.11% |
| ADBE240621P00445000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 8.63 | 8.50 | 9.85 | -0.12 | -1.37% | 3 | 203 | 38.35% |
| ADBE240719P00445000 | 2024-05-09 1:34PM EDT | 2024-07-19 | 11.60 | 11.60 | 12.90 | 0.00 | - | 3 | 56 | 34.17% |
| ADBE240920P00445000 | 2024-05-10 9:58AM EDT | 2024-09-20 | 18.60 | 19.80 | 21.50 | +0.85 | +4.79% | 14 | 204 | 33.41% |
© 2024 Yahoo. All rights reserved.