Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:525.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00525000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 798 | 37.11% |
| ADBE240517C00525000 | 2024-05-08 12:31PM EDT | 2024-05-17 | 0.72 | 0.49 | 0.61 | -0.02 | -2.70% | 14 | 587 | 27.61% |
| ADBE240524C00525000 | 2024-05-08 1:26PM EDT | 2024-05-24 | 1.30 | 1.30 | 1.58 | -0.76 | -36.89% | 7 | 73 | 26.84% |
| ADBE240531C00525000 | 2024-05-08 11:58AM EDT | 2024-05-31 | 3.04 | 2.34 | 2.64 | -0.40 | -11.63% | 11 | 92 | 26.45% |
| ADBE240607C00525000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 4.50 | 3.45 | 4.05 | -0.07 | -1.53% | 3 | 24 | 27.09% |
| ADBE240614C00525000 | 2024-05-08 12:44PM EDT | 2024-06-14 | 11.90 | 10.80 | 11.70 | -1.48 | -11.06% | 2 | 10 | 39.49% |
| ADBE240621C00525000 | 2024-05-08 12:34PM EDT | 2024-06-21 | 13.25 | 12.25 | 12.60 | -0.65 | -4.68% | 5 | 237 | 37.76% |
| ADBE240719C00525000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 18.40 | 16.25 | 16.75 | -0.39 | -2.08% | 1 | 103 | 34.84% |
| ADBE240920C00525000 | 2024-05-07 10:41AM EDT | 2024-09-20 | 31.50 | 28.20 | 29.10 | -0.25 | -0.79% | 1 | 25 | 36.33% |
| ADBE241018C00525000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 30.31 | 32.60 | 33.20 | 0.00 | - | 1 | 31 | 36.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00525000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 34.03 | 34.05 | 38.10 | -5.95 | -14.88% | 50 | 122 | 39.00% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 2024-05-24 | 47.81 | 35.15 | 39.50 | 0.00 | - | 1 | 1 | 35.25% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 36.35 | 37.40 | 0.00 | - | 1 | 3 | 22.55% |
| ADBE240614P00525000 | 2024-05-02 9:32AM EDT | 2024-06-14 | 55.48 | 42.95 | 44.30 | 0.00 | - | - | 1 | 33.54% |
| ADBE240621P00525000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 42.00 | 44.30 | 46.50 | 0.00 | - | 2 | 33 | 34.58% |
| ADBE240719P00525000 | 2024-05-08 10:12AM EDT | 2024-07-19 | 45.80 | 46.45 | 47.75 | -18.18 | -28.42% | 4 | 184 | 28.78% |
| ADBE240920P00525000 | 2024-05-01 2:58PM EDT | 2024-09-20 | 63.63 | 54.50 | 55.45 | 0.00 | - | 1 | 66 | 28.10% |
| ADBE241018P00525000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 74.49 | 56.95 | 58.05 | 0.00 | - | 1 | 158 | 27.67% |
© 2024 Yahoo. All rights reserved.