Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00535000 | 2024-05-02 11:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240517C00535000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | +0.12 | +46.15% | 16 | 0 | 12.50% |
| ADBE240524C00535000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | -0.20 | -20.00% | 2 | 0 | 6.25% |
| ADBE240531C00535000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | +0.54 | +50.94% | 5 | 0 | 6.25% |
| ADBE240607C00535000 | 2024-05-02 3:09PM EDT | 2024-06-07 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240614C00535000 | 2024-05-03 2:30PM EDT | 2024-06-14 | 7.93 | 0.00 | 0.00 | +1.23 | +18.36% | 5 | 0 | 6.25% |
| ADBE240621C00535000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 9.69 | 0.00 | 0.00 | +1.99 | +25.84% | 21 | 0 | 6.25% |
| ADBE240719C00535000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 13.64 | 0.00 | 0.00 | +3.41 | +33.33% | 17 | 0 | 3.13% |
| ADBE240920C00535000 | 2024-05-02 11:15AM EDT | 2024-09-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE241018C00535000 | 2024-05-03 11:03AM EDT | 2024-10-18 | 27.05 | 0.00 | 0.00 | +2.55 | +10.41% | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 2024-05-10 | 62.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517P00535000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 61.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 71.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00535000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 74.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00535000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.