Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00545000 | 2024-05-21 2:49PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.97 | +0.09 | +150.00% | 1 | 20 | 64.99% |
| ADBE240531C00545000 | 2024-05-21 1:22PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.19 | -0.10 | -55.56% | 25 | 54 | 33.69% |
| ADBE240607C00545000 | 2024-05-21 1:15PM EDT | 2024-06-07 | 0.18 | 0.06 | 0.32 | -0.17 | -48.57% | 3 | 32 | 28.52% |
| ADBE240614C00545000 | 2024-05-21 2:10PM EDT | 2024-06-14 | 3.23 | 2.97 | 3.95 | -1.07 | -24.88% | 1 | 29 | 42.84% |
| ADBE240621C00545000 | 2024-05-21 1:57PM EDT | 2024-06-21 | 3.91 | 2.96 | 5.25 | -1.34 | -25.52% | 10 | 246 | 41.58% |
| ADBE240628C00545000 | 2024-05-20 2:04PM EDT | 2024-06-28 | 5.62 | 3.80 | 5.15 | 0.00 | - | 5 | 14 | 37.42% |
| ADBE240719C00545000 | 2024-05-21 2:19PM EDT | 2024-07-19 | 6.97 | 6.75 | 7.10 | -0.30 | -4.13% | 6 | 204 | 33.87% |
| ADBE240920C00545000 | 2024-05-16 11:45AM EDT | 2024-09-20 | 19.60 | 15.40 | 18.25 | 0.00 | - | 1 | 116 | 35.92% |
| ADBE241018C00545000 | 2024-05-21 12:34PM EDT | 2024-10-18 | 19.40 | 18.55 | 20.50 | -2.05 | -9.56% | 16 | 49 | 34.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 59.05 | 66.50 | 0.00 | - | - | 0 | 61.39% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 58.68 | 63.20 | 67.15 | 0.00 | - | - | 1 | 43.02% |
| ADBE240621P00545000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 70.75 | 64.25 | 66.15 | 0.00 | - | 1 | 24 | 34.85% |
| ADBE240719P00545000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 69.00 | 65.85 | 68.20 | -5.50 | -7.38% | 5 | 74 | 29.99% |
| ADBE240920P00545000 | 2024-05-09 12:57PM EDT | 2024-09-20 | 72.50 | 71.35 | 73.95 | 0.00 | - | 1 | 65 | 28.06% |
| ADBE241018P00545000 | 2024-05-16 3:45PM EDT | 2024-10-18 | 75.28 | 73.30 | 75.10 | 0.00 | - | 6 | 87 | 26.48% |
© 2024 Yahoo. All rights reserved.