Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00565000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 0.04 | 0.00 | 2.69 | 0.00 | - | 1 | 13 | 97.27% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.47 | 0.00 | 1.51 | 0.00 | - | 1 | 0 | 52.25% |
| ADBE240607C00565000 | 2024-05-13 12:58PM EDT | 2024-06-07 | 0.43 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 59.84% |
| ADBE240614C00565000 | 2024-05-20 11:25AM EDT | 2024-06-14 | 2.39 | 1.58 | 2.25 | +0.24 | +11.16% | 5 | 60 | 43.82% |
| ADBE240621C00565000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 3.07 | 2.20 | 3.00 | 0.00 | - | 17 | 132 | 41.71% |
| ADBE240628C00565000 | 2024-05-15 12:20PM EDT | 2024-06-28 | 3.70 | 1.55 | 2.98 | 0.00 | - | 2 | 4 | 37.71% |
| ADBE240719C00565000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 4.18 | 4.00 | 4.30 | -1.67 | -28.55% | 3 | 146 | 33.73% |
| ADBE240920C00565000 | 2024-05-20 11:38AM EDT | 2024-09-20 | 12.70 | 10.65 | 13.60 | 0.00 | - | 1 | 59 | 35.58% |
| ADBE241018C00565000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 16.65 | 13.50 | 15.30 | 0.00 | - | 1 | 61 | 33.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 83.81 | 79.80 | 87.50 | 0.00 | - | 3 | 2 | 52.44% |
| ADBE240621P00565000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 76.60 | 81.70 | 85.60 | 0.00 | - | 6 | 11 | 39.59% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 83.30 | 85.25 | 0.00 | - | 23 | 66 | 27.84% |
| ADBE240920P00565000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 88.65 | 86.90 | 90.25 | 0.00 | - | 1 | 134 | 27.71% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 18.07% |
© 2024 Yahoo. All rights reserved.