Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00575000 | 2024-04-22 1:00PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.76 | 0.00 | - | 1 | 24 | 66.16% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.79 | 0.00 | - | 1 | 3 | 52.91% |
| ADBE240517C00575000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.31 | +0.01 | +14.29% | 1 | 291 | 37.06% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.66 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 32.81% |
| ADBE240621C00575000 | 2024-04-26 11:16AM EDT | 2024-06-21 | 3.32 | 2.84 | 3.10 | +0.78 | +30.71% | 8 | 83 | 35.58% |
| ADBE240719C00575000 | 2024-04-26 11:22AM EDT | 2024-07-19 | 4.90 | 4.60 | 5.30 | +0.51 | +11.62% | 11 | 79 | 33.77% |
| ADBE240920C00575000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 13.05 | 10.60 | 12.35 | +2.71 | +26.21% | 1 | 58 | 34.21% |
| ADBE241018C00575000 | 2024-04-26 1:11PM EDT | 2024-10-18 | 15.24 | 13.05 | 15.35 | +0.99 | +6.95% | 1 | 53 | 34.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00575000 | 2024-04-05 9:35AM EDT | 2024-05-03 | 88.00 | 93.25 | 101.20 | 0.00 | - | 1 | 0 | 105.97% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 2024-05-10 | 95.00 | 93.00 | 101.15 | 0.00 | - | 1 | 0 | 74.66% |
| ADBE240517P00575000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 102.54 | 94.65 | 100.30 | 0.00 | - | 4 | 4 | 56.95% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 2024-06-21 | 78.85 | 94.55 | 100.60 | 0.00 | - | - | 1 | 35.79% |
| ADBE240719P00575000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 101.00 | 95.75 | 99.95 | 0.00 | - | 3 | 117 | 27.59% |
| ADBE240920P00575000 | 2024-04-19 2:25PM EDT | 2024-09-20 | 111.10 | 99.40 | 102.00 | 0.00 | - | 2 | 66 | 24.45% |
| ADBE241018P00575000 | 2024-04-08 1:35PM EDT | 2024-10-18 | 99.05 | 101.05 | 104.25 | 0.00 | - | 5 | 16 | 25.34% |
© 2024 Yahoo. All rights reserved.