Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00465000 | 2024-05-20 12:59PM EDT | 2024-05-24 | 19.30 | 16.35 | 21.50 | 0.00 | - | 5 | 21 | 50.93% |
| ADBE240531C00465000 | 2024-05-16 12:58PM EDT | 2024-05-31 | 24.45 | 19.75 | 21.60 | 0.00 | - | 10 | 34 | 31.10% |
| ADBE240607C00465000 | 2024-05-20 12:59PM EDT | 2024-06-07 | 22.87 | 20.95 | 23.90 | 0.00 | - | 8 | 42 | 30.96% |
| ADBE240614C00465000 | 2024-05-17 10:59AM EDT | 2024-06-14 | 33.06 | 31.20 | 32.20 | 0.00 | - | 20 | 20 | 44.62% |
| ADBE240621C00465000 | 2024-05-20 2:58PM EDT | 2024-06-21 | 34.20 | 32.40 | 33.30 | 0.00 | - | 4 | 57 | 41.51% |
| ADBE240628C00465000 | 2024-05-14 1:13PM EDT | 2024-06-28 | 32.00 | 33.30 | 35.50 | 0.00 | - | 1 | 1 | 41.33% |
| ADBE240719C00465000 | 2024-05-14 3:52PM EDT | 2024-07-19 | 36.45 | 36.85 | 38.65 | 0.00 | - | 9 | 21 | 37.58% |
| ADBE240920C00465000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 53.96 | 50.20 | 51.75 | 0.00 | - | 2 | 74 | 38.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00465000 | 2024-05-21 10:32AM EDT | 2024-05-24 | 0.52 | 0.50 | 0.59 | -0.01 | -1.89% | 39 | 506 | 27.37% |
| ADBE240531P00465000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 1.87 | 1.78 | 1.97 | +0.19 | +13.48% | 5 | 453 | 24.10% |
| ADBE240607P00465000 | 2024-05-21 10:43AM EDT | 2024-06-07 | 3.26 | 3.15 | 3.50 | +0.13 | +4.15% | 17 | 163 | 23.87% |
| ADBE240614P00465000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 11.70 | 12.15 | 12.85 | 0.00 | - | 10 | 166 | 41.64% |
| ADBE240621P00465000 | 2024-05-21 10:14AM EDT | 2024-06-21 | 12.74 | 12.90 | 13.65 | -0.51 | -3.85% | 7 | 415 | 38.32% |
| ADBE240628P00465000 | 2024-05-20 12:42PM EDT | 2024-06-28 | 14.20 | 13.40 | 14.80 | 0.00 | - | 2 | 13 | 36.68% |
| ADBE240719P00465000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 15.30 | 16.20 | 16.50 | -0.60 | -3.77% | 10 | 150 | 31.90% |
| ADBE240920P00465000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 23.90 | 24.80 | 25.60 | -2.55 | -9.64% | 1 | 310 | 30.86% |
© 2024 Yahoo. All rights reserved.