Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00435000 | 2024-04-16 1:31PM EDT | 2024-05-17 | 47.05 | 50.00 | 55.30 | 0.00 | - | 1 | 3 | 56.15% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 2024-05-31 | 39.98 | 51.70 | 57.25 | 0.00 | - | - | 4 | 45.69% |
| ADBE240621C00435000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 49.90 | 60.25 | 63.15 | 0.00 | - | 1 | 8 | 46.27% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 2024-09-20 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 170.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00435000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.32 | -0.13 | -48.15% | 2 | 147 | 42.82% |
| ADBE240517P00435000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.34 | 0.23 | 0.39 | -0.59 | -63.44% | 83 | 894 | 31.32% |
| ADBE240524P00435000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 0.90 | 0.72 | 0.85 | -1.03 | -53.37% | 20 | 82 | 29.83% |
| ADBE240531P00435000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 1.20 | 1.09 | 1.34 | -0.84 | -41.18% | 29 | 182 | 28.69% |
| ADBE240607P00435000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 1.92 | 1.71 | 1.99 | -1.73 | -47.40% | 11 | 17 | 28.43% |
| ADBE240621P00435000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 6.77 | 6.00 | 7.00 | -2.68 | -28.36% | 3 | 323 | 36.55% |
| ADBE240719P00435000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 9.94 | 9.25 | 10.60 | -3.01 | -23.24% | 4 | 49 | 34.87% |
| ADBE240920P00435000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 17.40 | 15.15 | 17.30 | -2.70 | -13.43% | 386 | 186 | 33.01% |
© 2024 Yahoo. All rights reserved.