Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00555000 | 2024-05-13 1:26PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 65.33% |
| ADBE240531C00555000 | 2024-05-13 12:36PM EDT | 2024-05-31 | 0.22 | 0.00 | 1.32 | 0.00 | - | 5 | 12 | 53.35% |
| ADBE240607C00555000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.44 | 0.01 | 0.24 | 0.00 | - | 5 | 5 | 30.59% |
| ADBE240614C00555000 | 2024-05-20 11:07AM EDT | 2024-06-14 | 2.85 | 1.60 | 4.50 | 0.00 | - | 4 | 21 | 48.91% |
| ADBE240621C00555000 | 2024-05-21 2:54PM EDT | 2024-06-21 | 3.15 | 3.10 | 4.15 | -0.40 | -11.27% | 7 | 178 | 42.16% |
| ADBE240628C00555000 | 2024-05-17 10:02AM EDT | 2024-06-28 | 5.23 | 2.62 | 3.95 | 0.00 | - | 10 | 11 | 37.62% |
| ADBE240719C00555000 | 2024-05-21 12:00PM EDT | 2024-07-19 | 5.00 | 5.20 | 6.05 | -1.30 | -20.63% | 1 | 105 | 34.80% |
| ADBE240920C00555000 | 2024-05-16 11:16AM EDT | 2024-09-20 | 16.45 | 13.30 | 14.45 | 0.00 | - | 1 | 71 | 34.32% |
| ADBE241018C00555000 | 2024-05-14 10:56AM EDT | 2024-10-18 | 18.19 | 17.25 | 17.90 | 0.00 | - | 1 | 12 | 34.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 83.00 | 68.00 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00555000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 79.85 | 73.45 | 75.15 | 0.00 | - | 19 | 28 | 34.49% |
| ADBE240719P00555000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 67.20 | 74.45 | 77.55 | 0.00 | - | 23 | 168 | 31.37% |
| ADBE240920P00555000 | 2024-05-01 10:54AM EDT | 2024-09-20 | 95.88 | 77.60 | 80.90 | 0.00 | - | 30 | 75 | 26.58% |
| ADBE241018P00555000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 76.90 | 79.10 | 83.65 | 0.00 | - | 1 | 10 | 27.01% |
© 2024 Yahoo. All rights reserved.