Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:495.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00495000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.97 | 0.00 | 0.00 | 0.00 | - | 370 | 533 | 6.25% |
| ADBE240531C00495000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 93 | 749 | 3.13% |
| ADBE240607C00495000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 1.56% |
| ADBE240614C00495000 | 2024-05-20 2:02PM EDT | 2024-06-14 | 16.32 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 1.56% |
| ADBE240621C00495000 | 2024-05-20 3:22PM EDT | 2024-06-21 | 18.94 | 0.00 | 0.00 | 0.00 | - | 21 | 385 | 1.56% |
| ADBE240628C00495000 | 2024-05-17 12:09PM EDT | 2024-06-28 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| ADBE240719C00495000 | 2024-05-17 12:00PM EDT | 2024-07-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 1.56% |
| ADBE240920C00495000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 38.73 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00495000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| ADBE240531P00495000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| ADBE240607P00495000 | 2024-05-20 1:24PM EDT | 2024-06-07 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| ADBE240614P00495000 | 2024-05-20 10:12AM EDT | 2024-06-14 | 27.02 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ADBE240621P00495000 | 2024-05-20 10:04AM EDT | 2024-06-21 | 28.05 | 0.00 | 0.00 | 0.00 | - | 6 | 476 | 0.00% |
| ADBE240719P00495000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| ADBE240920P00495000 | 2024-05-20 12:07PM EDT | 2024-09-20 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
© 2024 Yahoo. All rights reserved.