UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,318.30 -5.90 (-0.25%) DOW
39,057.65 +173.39 (+0.45%) Bitcoin GBP
49,751.98 -754.03 (-1.49%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00940000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 16 | 76 | 145.31% |
| ADBE240621C00940000 | 2024-05-07 2:08PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 430 | 62.11% |
| ADBE240719C00940000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 162 | 52.73% |
| ADBE240920C00940000 | 2024-04-19 12:31PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.00 | 0.00 | - | 2 | 477 | 25.00% |
| ADBE241220C00940000 | 2024-04-24 10:21AM EDT | 2024-12-20 | 0.48 | 0.18 | 0.86 | 0.00 | - | 4 | 77 | 37.10% |
| ADBE250117C00940000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 0.70 | 0.60 | 1.09 | 0.00 | - | 3 | 419 | 36.16% |
| ADBE250620C00940000 | 2024-05-07 12:35PM EDT | 2025-06-20 | 2.80 | 2.36 | 3.50 | -0.65 | -18.84% | 2 | 203 | 34.41% |
| ADBE260116C00940000 | 2024-05-08 12:55PM EDT | 2026-01-16 | 9.88 | 7.90 | 10.25 | -0.62 | -5.90% | 1 | 174 | 35.00% |
| ADBE261218C00940000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 25.00 | 20.05 | 26.45 | -0.40 | -1.57% | 10 | 39 | 36.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 2024-06-21 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 140.59% |
| ADBE240719P00940000 | 2024-03-14 11:18AM EDT | 2024-07-19 | 365.53 | 463.50 | 467.65 | 0.00 | - | 2 | 0 | 109.99% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 2026-12-18 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.