Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:485.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00485000 | 2024-05-02 2:08PM EDT | 2024-05-03 | 0.69 | 0.64 | 0.75 | -0.06 | -8.00% | 121 | 536 | 27.10% |
| ADBE240510C00485000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 4.02 | 4.00 | 4.25 | +0.92 | +29.68% | 76 | 142 | 27.59% |
| ADBE240517C00485000 | 2024-05-02 1:26PM EDT | 2024-05-17 | 6.05 | 6.65 | 6.90 | +0.45 | +8.04% | 21 | 986 | 27.89% |
| ADBE240524C00485000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 8.27 | 8.75 | 9.30 | -1.33 | -13.85% | 3 | 54 | 28.53% |
| ADBE240531C00485000 | 2024-05-02 10:20AM EDT | 2024-05-31 | 9.45 | 10.70 | 11.15 | -0.50 | -5.03% | 1 | 38 | 28.47% |
| ADBE240607C00485000 | 2024-05-01 10:14AM EDT | 2024-06-07 | 11.74 | 12.60 | 13.45 | +3.30 | +39.10% | 1 | 6 | 29.52% |
| ADBE240621C00485000 | 2024-05-02 10:16AM EDT | 2024-06-21 | 20.57 | 22.75 | 23.00 | -2.20 | -9.66% | 2 | 436 | 38.72% |
| ADBE240719C00485000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 25.75 | 27.20 | 27.70 | +1.38 | +5.66% | 2 | 44 | 36.45% |
| ADBE240920C00485000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 35.76 | 40.00 | 40.70 | 0.00 | - | 1 | 41 | 38.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00485000 | 2024-05-02 1:49PM EDT | 2024-05-03 | 10.85 | 8.65 | 10.40 | -0.54 | -4.74% | 3 | 268 | 22.93% |
| ADBE240510P00485000 | 2024-05-01 2:33PM EDT | 2024-05-10 | 17.71 | 12.65 | 13.30 | 0.00 | - | 54 | 71 | 24.13% |
| ADBE240517P00485000 | 2024-05-01 1:15PM EDT | 2024-05-17 | 20.96 | 14.55 | 15.55 | 0.00 | - | 72 | 1,570 | 24.37% |
| ADBE240524P00485000 | 2024-05-01 10:26AM EDT | 2024-05-24 | 18.75 | 16.50 | 17.40 | -7.41 | -28.33% | 6 | 47 | 24.45% |
| ADBE240531P00485000 | 2024-05-02 11:16AM EDT | 2024-05-31 | 20.18 | 17.65 | 18.70 | -6.91 | -25.51% | 2 | 11 | 23.91% |
| ADBE240621P00485000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 29.75 | 28.40 | 28.85 | -1.90 | -6.00% | 2 | 274 | 32.90% |
| ADBE240719P00485000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 34.80 | 31.55 | 32.00 | -0.05 | -0.14% | 2 | 63 | 30.03% |
| ADBE240920P00485000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 42.70 | 39.85 | 40.50 | +2.65 | +6.62% | 7 | 114 | 29.60% |
© 2024 Yahoo. All rights reserved.