UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.46 -0.02 (-0.03%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,390.18 -101.88 (-0.20%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00500000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 2.35 | 2.34 | 2.60 | -0.90 | -27.69% | 378 | 1,071 | 27.23% |
| ADBE240517C00500000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 5.97 | 5.90 | 6.20 | -0.48 | -7.44% | 323 | 1,929 | 27.86% |
| ADBE240524C00500000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 8.70 | 8.75 | 9.25 | -0.31 | -3.44% | 75 | 259 | 29.00% |
| ADBE240531C00500000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 11.05 | 10.60 | 11.00 | -0.25 | -2.21% | 25 | 221 | 28.07% |
| ADBE240607C00500000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 13.07 | 12.75 | 13.35 | -0.48 | -3.54% | 44 | 192 | 28.90% |
| ADBE240614C00500000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 22.56 | 22.05 | 22.85 | 0.00 | - | 17 | 20 | 41.04% |
| ADBE240621C00500000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 23.90 | 23.55 | 23.95 | +0.06 | +0.25% | 105 | 1,612 | 39.37% |
| ADBE240719C00500000 | 2024-05-07 2:52PM EDT | 2024-07-19 | 28.70 | 28.45 | 29.05 | -0.32 | -1.10% | 27 | 493 | 36.81% |
| ADBE240816C00500000 | 2024-05-07 3:01PM EDT | 2024-08-16 | 34.00 | 33.60 | 34.05 | 0.00 | - | 21 | 151 | 36.17% |
| ADBE240920C00500000 | 2024-05-06 12:55PM EDT | 2024-09-20 | 41.40 | 42.00 | 42.65 | 0.00 | - | 5 | 302 | 38.36% |
| ADBE241018C00500000 | 2024-05-07 11:49AM EDT | 2024-10-18 | 47.70 | 45.85 | 47.15 | +1.45 | +3.14% | 1 | 57 | 38.36% |
| ADBE241220C00500000 | 2024-05-06 3:01PM EDT | 2024-12-20 | 57.25 | 57.15 | 58.00 | 0.00 | - | 2 | 287 | 39.65% |
| ADBE250117C00500000 | 2024-05-07 3:32PM EDT | 2025-01-17 | 61.30 | 60.80 | 61.55 | +0.45 | +0.74% | 30 | 333 | 39.59% |
| ADBE250321C00500000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 68.15 | 69.00 | 70.30 | -2.00 | -2.85% | 1 | 91 | 40.27% |
| ADBE250620C00500000 | 2024-05-07 3:14PM EDT | 2025-06-20 | 80.56 | 79.75 | 81.40 | +2.33 | +2.98% | 168 | 647 | 40.93% |
| ADBE260116C00500000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 104.40 | 101.70 | 104.00 | +13.10 | +14.35% | 2 | 483 | 42.32% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 114.45 | 118.90 | 0.00 | - | 2 | 189 | 43.30% |
| ADBE261218C00500000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 132.27 | 127.05 | 135.50 | 0.00 | - | 2 | 89 | 44.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00500000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 7.86 | 7.55 | 8.35 | -1.84 | -18.97% | 59 | 386 | 14.70% |
| ADBE240517P00500000 | 2024-05-07 2:35PM EDT | 2024-05-17 | 11.50 | 10.75 | 11.35 | -0.23 | -1.96% | 41 | 939 | 19.79% |
| ADBE240524P00500000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 12.43 | 13.10 | 13.85 | -1.79 | -12.59% | 37 | 43 | 21.60% |
| ADBE240531P00500000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 17.51 | 14.55 | 15.30 | +1.81 | +11.53% | 4 | 30 | 21.25% |
| ADBE240607P00500000 | 2024-05-07 1:58PM EDT | 2024-06-07 | 16.68 | 16.45 | 17.15 | -5.90 | -26.13% | 6 | 11 | 22.05% |
| ADBE240614P00500000 | 2024-05-07 10:47AM EDT | 2024-06-14 | 24.75 | 25.15 | 26.00 | -0.87 | -3.40% | 1 | 76 | 33.90% |
| ADBE240621P00500000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 26.60 | 26.20 | 26.85 | -0.50 | -1.85% | 42 | 1,328 | 32.44% |
| ADBE240719P00500000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 29.60 | 29.40 | 29.75 | -0.48 | -1.60% | 20 | 362 | 28.86% |
| ADBE240816P00500000 | 2024-05-07 2:31PM EDT | 2024-08-16 | 33.15 | 32.45 | 33.15 | -0.15 | -0.45% | 458 | 546 | 27.87% |
| ADBE240920P00500000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 37.96 | 38.30 | 39.05 | -1.54 | -3.90% | 1 | 495 | 28.95% |
| ADBE241018P00500000 | 2024-05-06 11:27AM EDT | 2024-10-18 | 42.05 | 40.95 | 41.60 | 0.00 | - | 4 | 72 | 28.31% |
| ADBE241220P00500000 | 2024-05-07 3:39PM EDT | 2024-12-20 | 47.55 | 47.40 | 48.70 | -1.17 | -2.40% | 2 | 400 | 28.67% |
| ADBE250117P00500000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 53.75 | 49.50 | 50.20 | 0.00 | - | 3 | 1,698 | 27.97% |
| ADBE250321P00500000 | 2024-05-06 10:35AM EDT | 2025-03-21 | 55.34 | 54.00 | 54.85 | 0.00 | - | 1 | 295 | 27.59% |
| ADBE250620P00500000 | 2024-05-07 3:14PM EDT | 2025-06-20 | 60.29 | 59.10 | 62.60 | -14.41 | -19.29% | 168 | 602 | 28.08% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 81.18 | 70.35 | 72.30 | 0.00 | - | 1 | 534 | 26.66% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 75.95 | 78.85 | 0.00 | - | 1 | 1 | 26.19% |
| ADBE261218P00500000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 84.02 | 82.05 | 86.50 | 0.00 | - | 1 | 65 | 25.99% |
© 2024 Yahoo. All rights reserved.