Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:515.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00515000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,023 | 1,148 | 12.50% |
| ADBE240531C00515000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 162 | 238 | 6.25% |
| ADBE240607C00515000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | 57 | 287 | 6.25% |
| ADBE240614C00515000 | 2024-05-20 2:59PM EDT | 2024-06-14 | 10.06 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 6.25% |
| ADBE240621C00515000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 197 | 3.13% |
| ADBE240628C00515000 | 2024-05-13 10:32AM EDT | 2024-06-28 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ADBE240719C00515000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 16 | 197 | 3.13% |
| ADBE240920C00515000 | 2024-05-16 2:44PM EDT | 2024-09-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 3.13% |
| ADBE241018C00515000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00515000 | 2024-05-16 10:14AM EDT | 2024-05-24 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE240531P00515000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 33.20 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 24.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240621P00515000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ADBE240719P00515000 | 2024-05-14 3:18PM EDT | 2024-07-19 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| ADBE240920P00515000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 54.15 | 56.75 | 0.00 | - | 3 | 46 | 31.08% |
© 2024 Yahoo. All rights reserved.