Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 2024-05-10 | 42.00 | 39.30 | 44.45 | +9.60 | +29.63% | 1 | 3 | 62.88% |
| ADBE240517C00445000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 39.00 | 41.85 | 45.25 | +4.05 | +11.59% | 7 | 45 | 48.02% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 38.29 | 42.95 | 46.90 | 0.00 | - | - | 1 | 44.68% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 41.55 | 44.40 | 47.85 | 0.00 | - | 10 | 9 | 41.24% |
| ADBE240621C00445000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 46.30 | 53.00 | 54.00 | 0.00 | - | 1 | 8 | 42.46% |
| ADBE240920C00445000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 73.10 | 69.60 | 70.90 | 0.00 | - | 5 | 10 | 41.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00445000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.18 | 0.07 | 0.27 | -0.44 | -70.97% | 172 | 159 | 34.33% |
| ADBE240517P00445000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.63 | 0.53 | 0.72 | -0.91 | -59.09% | 194 | 853 | 29.40% |
| ADBE240524P00445000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 1.32 | 0.44 | 1.47 | -1.93 | -59.38% | 16 | 46 | 28.53% |
| ADBE240531P00445000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 1.91 | 1.93 | 2.16 | -1.71 | -47.24% | 98 | 152 | 27.55% |
| ADBE240607P00445000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 2.71 | 2.67 | 3.10 | -2.49 | -47.88% | 10 | 62 | 27.63% |
| ADBE240621P00445000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 9.21 | 8.50 | 9.20 | -4.25 | -31.58% | 21 | 148 | 36.01% |
| ADBE240719P00445000 | 2024-05-03 12:46PM EDT | 2024-07-19 | 12.15 | 11.60 | 13.45 | -4.25 | -25.91% | 11 | 38 | 34.75% |
| ADBE240920P00445000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 19.65 | 18.45 | 20.10 | -3.95 | -16.74% | 1 | 178 | 32.34% |
© 2024 Yahoo. All rights reserved.