Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:505.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00505000 | 2024-05-20 3:42PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 201 | 782 | 6.25% |
| ADBE240531C00505000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 1.96 | 0.00 | 0.00 | 0.00 | - | 149 | 240 | 6.25% |
| ADBE240607C00505000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 356 | 3.13% |
| ADBE240614C00505000 | 2024-05-20 2:43PM EDT | 2024-06-14 | 13.41 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 3.13% |
| ADBE240621C00505000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 14.69 | 0.00 | 0.00 | 0.00 | - | 21 | 1,078 | 3.13% |
| ADBE240628C00505000 | 2024-05-17 1:49PM EDT | 2024-06-28 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ADBE240719C00505000 | 2024-05-20 10:24AM EDT | 2024-07-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 1.56% |
| ADBE240920C00505000 | 2024-05-20 3:04PM EDT | 2024-09-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 11 | 178 | 1.56% |
| ADBE241018C00505000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00505000 | 2024-05-16 10:59AM EDT | 2024-05-24 | 21.06 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ADBE240531P00505000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 24.16 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| ADBE240607P00505000 | 2024-05-16 9:53AM EDT | 2024-06-07 | 24.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADBE240614P00505000 | 2024-05-20 9:32AM EDT | 2024-06-14 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ADBE240621P00505000 | 2024-05-20 12:46PM EDT | 2024-06-21 | 33.95 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 0.00% |
| ADBE240719P00505000 | 2024-05-20 11:14AM EDT | 2024-07-19 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| ADBE240920P00505000 | 2024-05-16 1:23PM EDT | 2024-09-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 16 | 92 | 0.00% |
| ADBE241018P00505000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 47.78 | 0.00 | 0.00 | 0.00 | - | 40 | 66 | 0.00% |
© 2024 Yahoo. All rights reserved.