Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00595000 | 2024-04-24 12:40PM EDT | 2024-05-17 | 0.13 | 0.02 | 2.40 | 0.00 | - | 1 | 305 | 89.23% |
| ADBE240621C00595000 | 2024-05-10 1:49PM EDT | 2024-06-21 | 1.61 | 1.45 | 1.57 | +0.04 | +2.55% | 4 | 22 | 38.38% |
| ADBE240719C00595000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 2.74 | 2.63 | 2.84 | +0.48 | +21.24% | 6 | 37 | 33.96% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 9.50 | 8.90 | 9.35 | 0.00 | - | 4 | 49 | 34.80% |
| ADBE241018C00595000 | 2024-05-06 10:47AM EDT | 2024-10-18 | 14.45 | 11.30 | 12.10 | 0.00 | - | 4 | 16 | 34.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00595000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 113.50 | 108.70 | 116.50 | +3.70 | +3.37% | 97 | 11 | 115.54% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 2024-06-21 | 120.97 | 109.05 | 116.50 | 0.00 | - | 2 | 0 | 47.19% |
| ADBE240719P00595000 | 2024-05-07 11:37AM EDT | 2024-07-19 | 100.55 | 109.00 | 116.65 | 0.00 | - | 1 | 18 | 36.94% |
| ADBE240920P00595000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 132.90 | 113.40 | 117.50 | 0.00 | - | 13 | 60 | 28.28% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 124.95 | 114.20 | 117.85 | 0.00 | - | 2 | 10 | 26.23% |
© 2024 Yahoo. All rights reserved.