Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240517C00455000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 30.75 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| ADBE240531C00455000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 33.19 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE240607C00455000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 26.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE240621C00455000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ADBE240920C00455000 | 2024-05-01 3:06PM EDT | 2024-09-20 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00455000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 99 | 227 | 12.50% |
| ADBE240517P00455000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 104 | 939 | 6.25% |
| ADBE240524P00455000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 38 | 112 | 6.25% |
| ADBE240531P00455000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 6.25% |
| ADBE240607P00455000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 4.44 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 6.25% |
| ADBE240614P00455000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| ADBE240621P00455000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 11.87 | 0.00 | 0.00 | 0.00 | - | 60 | 886 | 3.13% |
| ADBE240719P00455000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 45 | 68 | 3.13% |
| ADBE240920P00455000 | 2024-05-03 12:03PM EDT | 2024-09-20 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
© 2024 Yahoo. All rights reserved.