Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00455000 | 2024-05-14 2:32PM EDT | 2024-05-24 | 21.78 | 23.55 | 30.90 | 0.00 | - | - | 5 | 79.20% |
| ADBE240531C00455000 | 2024-05-21 11:47AM EDT | 2024-05-31 | 26.35 | 26.90 | 29.90 | -9.44 | -26.38% | 1 | 18 | 38.75% |
| ADBE240607C00455000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 40.00 | 28.85 | 30.95 | 0.00 | - | 1 | 3 | 33.44% |
| ADBE240614C00455000 | 2024-05-17 10:59AM EDT | 2024-06-14 | 34.32 | 35.50 | 38.45 | -5.35 | -13.49% | 4 | 20 | 47.04% |
| ADBE240621C00455000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 36.45 | 38.55 | 42.90 | -4.77 | -11.57% | 2 | 13 | 50.38% |
| ADBE240719C00455000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 45.70 | 42.20 | 44.60 | 0.00 | - | 1 | 1 | 38.95% |
| ADBE240920C00455000 | 2024-05-06 2:01PM EDT | 2024-09-20 | 68.58 | 56.55 | 57.55 | 0.00 | - | 2 | 41 | 39.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00455000 | 2024-05-21 2:51PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.25 | +0.02 | +10.00% | 31 | 595 | 36.18% |
| ADBE240531P00455000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 0.75 | 0.71 | 0.84 | +0.02 | +2.74% | 116 | 175 | 25.88% |
| ADBE240607P00455000 | 2024-05-21 3:46PM EDT | 2024-06-07 | 1.63 | 1.52 | 1.77 | +0.06 | +3.82% | 74 | 342 | 24.59% |
| ADBE240614P00455000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 8.95 | 7.30 | 10.85 | -0.40 | -4.28% | 9 | 96 | 45.29% |
| ADBE240621P00455000 | 2024-05-21 3:01PM EDT | 2024-06-21 | 10.19 | 8.25 | 10.05 | +0.59 | +6.15% | 21 | 1,129 | 38.18% |
| ADBE240628P00455000 | 2024-05-21 11:29AM EDT | 2024-06-28 | 11.25 | 10.10 | 11.10 | +0.60 | +5.63% | 1 | 18 | 36.46% |
| ADBE240719P00455000 | 2024-05-21 2:01PM EDT | 2024-07-19 | 14.00 | 12.15 | 13.45 | -0.05 | -0.36% | 4 | 117 | 32.75% |
| ADBE240920P00455000 | 2024-05-21 10:22AM EDT | 2024-09-20 | 21.29 | 19.85 | 21.95 | -0.96 | -4.31% | 3 | 250 | 31.24% |
© 2024 Yahoo. All rights reserved.