Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 15.85 | 28.90 | 35.50 | 0.00 | - | 1 | 1 | 57.89% |
| ADBE240517C00455000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 30.75 | 33.15 | 34.95 | +10.95 | +55.30% | 6 | 58 | 38.78% |
| ADBE240531C00455000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 33.19 | 35.90 | 37.25 | +8.59 | +34.92% | 2 | 7 | 33.47% |
| ADBE240621C00455000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 39.00 | 45.95 | 47.90 | 0.00 | - | 4 | 8 | 43.30% |
| ADBE240920C00455000 | 2024-05-01 3:06PM EDT | 2024-09-20 | 58.10 | 63.20 | 64.50 | 0.00 | - | 2 | 42 | 40.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00455000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.43 | 0.28 | 0.59 | -1.02 | -70.34% | 99 | 216 | 31.69% |
| ADBE240517P00455000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 1.25 | 1.09 | 1.63 | -1.95 | -60.94% | 104 | 958 | 29.15% |
| ADBE240524P00455000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 2.35 | 1.71 | 2.56 | -2.23 | -48.69% | 38 | 101 | 27.50% |
| ADBE240531P00455000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 3.17 | 2.88 | 3.45 | -2.58 | -44.87% | 26 | 58 | 26.51% |
| ADBE240607P00455000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 4.44 | 3.75 | 4.60 | -3.36 | -43.08% | 21 | 65 | 26.56% |
| ADBE240621P00455000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 11.87 | 11.45 | 12.25 | -4.07 | -25.53% | 60 | 888 | 36.07% |
| ADBE240719P00455000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 14.70 | 14.55 | 14.85 | -5.00 | -25.38% | 45 | 47 | 32.16% |
| ADBE240920P00455000 | 2024-05-03 12:03PM EDT | 2024-09-20 | 23.68 | 21.25 | 23.40 | -3.87 | -14.05% | 1 | 79 | 31.82% |
© 2024 Yahoo. All rights reserved.