Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:525.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00525000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADBE240531C00525000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ADBE240607C00525000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADBE240614C00525000 | 2024-05-20 2:59PM EDT | 2024-06-14 | 7.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADBE240621C00525000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ADBE240628C00525000 | 2024-05-20 11:21AM EDT | 2024-06-28 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240719C00525000 | 2024-05-20 2:13PM EDT | 2024-07-19 | 11.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ADBE240920C00525000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE241018C00525000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250117C00525000 | 2024-05-16 12:36PM EDT | 2025-01-17 | 44.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00525000 | 2024-05-09 10:04AM EDT | 2024-05-24 | 37.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 39.90 | 46.80 | 0.00 | - | 1 | 3 | 59.25% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 49.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00525000 | 2024-05-17 10:33AM EDT | 2024-06-21 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240719P00525000 | 2024-05-17 10:23AM EDT | 2024-07-19 | 50.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00525000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 57.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00525000 | 2024-05-20 12:42PM EDT | 2024-10-18 | 59.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE250117P00525000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 68.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.