Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:485.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00485000 | 2024-05-21 12:52PM EDT | 2024-05-24 | 2.75 | 2.51 | 2.80 | -2.80 | -50.45% | 360 | 552 | 28.03% |
| ADBE240531C00485000 | 2024-05-21 12:16PM EDT | 2024-05-31 | 6.00 | 5.10 | 5.45 | -2.25 | -27.27% | 215 | 284 | 25.53% |
| ADBE240607C00485000 | 2024-05-21 12:00PM EDT | 2024-06-07 | 8.20 | 7.70 | 8.05 | -2.95 | -26.46% | 27 | 192 | 26.31% |
| ADBE240614C00485000 | 2024-05-21 12:31PM EDT | 2024-06-14 | 19.00 | 18.05 | 19.00 | -2.85 | -13.04% | 16 | 203 | 44.48% |
| ADBE240621C00485000 | 2024-05-21 12:51PM EDT | 2024-06-21 | 20.40 | 19.70 | 20.15 | -3.26 | -13.78% | 51 | 777 | 41.35% |
| ADBE240628C00485000 | 2024-05-20 10:27AM EDT | 2024-06-28 | 23.70 | 20.60 | 22.15 | 0.00 | - | 5 | 20 | 40.67% |
| ADBE240719C00485000 | 2024-05-21 12:40PM EDT | 2024-07-19 | 24.87 | 24.60 | 25.05 | -2.27 | -8.36% | 37 | 75 | 36.54% |
| ADBE240920C00485000 | 2024-05-21 12:15PM EDT | 2024-09-20 | 38.71 | 37.75 | 38.50 | -3.02 | -7.24% | 1 | 56 | 37.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00485000 | 2024-05-21 12:20PM EDT | 2024-05-24 | 7.76 | 8.40 | 8.95 | +2.16 | +38.57% | 69 | 337 | 22.85% |
| ADBE240531P00485000 | 2024-05-21 11:45AM EDT | 2024-05-31 | 9.80 | 10.75 | 11.35 | +1.90 | +24.05% | 60 | 171 | 21.88% |
| ADBE240607P00485000 | 2024-05-21 11:41AM EDT | 2024-06-07 | 11.97 | 12.75 | 13.35 | +2.07 | +20.91% | 13 | 32 | 22.07% |
| ADBE240614P00485000 | 2024-05-21 12:54PM EDT | 2024-06-14 | 23.30 | 22.90 | 23.40 | +2.80 | +13.66% | 30 | 108 | 39.16% |
| ADBE240621P00485000 | 2024-05-21 12:46PM EDT | 2024-06-21 | 24.05 | 23.90 | 24.35 | +2.25 | +10.32% | 41 | 1,260 | 36.31% |
| ADBE240628P00485000 | 2024-05-20 11:12AM EDT | 2024-06-28 | 24.18 | 24.10 | 25.70 | 0.00 | - | 3 | 9 | 35.06% |
| ADBE240719P00485000 | 2024-05-21 12:31PM EDT | 2024-07-19 | 26.75 | 27.10 | 27.60 | +1.00 | +3.88% | 40 | 88 | 30.73% |
| ADBE240920P00485000 | 2024-05-20 11:16AM EDT | 2024-09-20 | 35.00 | 35.80 | 36.30 | 0.00 | - | 3 | 149 | 29.33% |
| ADBE250117P00485000 | 2024-05-20 12:22PM EDT | 2025-01-17 | 46.30 | 47.00 | 47.75 | -0.11 | -0.24% | 1 | 60 | 28.30% |
© 2024 Yahoo. All rights reserved.