Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00475000 | 2024-05-21 2:36PM EDT | 2024-05-24 | 8.00 | 9.00 | 13.60 | -3.79 | -32.15% | 10 | 118 | 56.62% |
| ADBE240531C00475000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 10.40 | 11.55 | 16.25 | -4.20 | -28.77% | 22 | 122 | 39.66% |
| ADBE240607C00475000 | 2024-05-21 2:49PM EDT | 2024-06-07 | 13.90 | 14.15 | 16.30 | -2.65 | -16.01% | 56 | 26 | 30.54% |
| ADBE240614C00475000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 25.17 | 23.25 | 27.15 | -1.97 | -7.26% | 1 | 39 | 48.18% |
| ADBE240621C00475000 | 2024-05-21 12:46PM EDT | 2024-06-21 | 25.00 | 26.30 | 27.00 | -2.32 | -8.49% | 7 | 336 | 42.12% |
| ADBE240628C00475000 | 2024-05-20 2:56PM EDT | 2024-06-28 | 30.15 | 26.85 | 30.25 | 0.00 | - | 2 | 25 | 43.36% |
| ADBE240719C00475000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 31.60 | 30.15 | 33.30 | -1.42 | -4.30% | 506 | 127 | 38.80% |
| ADBE240920C00475000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 50.79 | 44.80 | 45.65 | 0.00 | - | 5 | 35 | 38.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00475000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.16 | 1.91 | 2.30 | +0.24 | +12.50% | 397 | 438 | 28.87% |
| ADBE240531P00475000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 4.57 | 4.25 | 4.65 | +0.70 | +18.09% | 47 | 273 | 24.02% |
| ADBE240607P00475000 | 2024-05-21 1:15PM EDT | 2024-06-07 | 8.10 | 5.80 | 6.65 | +2.30 | +39.66% | 5 | 109 | 23.54% |
| ADBE240614P00475000 | 2024-05-21 12:55PM EDT | 2024-06-14 | 17.85 | 16.20 | 18.40 | +2.28 | +14.64% | 7 | 31 | 44.27% |
| ADBE240621P00475000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 18.07 | 17.25 | 17.75 | +0.47 | +2.67% | 31 | 944 | 37.77% |
| ADBE240628P00475000 | 2024-05-17 1:47PM EDT | 2024-06-28 | 18.92 | 17.45 | 19.10 | 0.00 | - | 1 | 5 | 36.33% |
| ADBE240719P00475000 | 2024-05-21 2:01PM EDT | 2024-07-19 | 22.00 | 19.70 | 21.05 | +0.45 | +2.09% | 531 | 196 | 31.72% |
| ADBE240920P00475000 | 2024-05-20 12:07PM EDT | 2024-09-20 | 30.19 | 29.30 | 30.10 | 0.00 | - | 1 | 466 | 30.33% |
© 2024 Yahoo. All rights reserved.