Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.58 | 0.00 | - | 2 | 25 | 111.72% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 37.31% |
| ADBE240517C00545000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 0.17 | 0.11 | 0.51 | +0.02 | +13.33% | 9 | 498 | 31.81% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 2024-05-24 | 0.55 | 0.24 | 1.00 | 0.00 | - | 4 | 14 | 30.08% |
| ADBE240531C00545000 | 2024-05-02 1:03PM EDT | 2024-05-31 | 0.56 | 0.71 | 1.46 | 0.00 | - | 1 | 12 | 28.57% |
| ADBE240607C00545000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 1.01 | 1.56 | 1.86 | -0.04 | -3.81% | 1 | 2 | 27.24% |
| ADBE240621C00545000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 7.59 | 7.40 | 7.70 | +2.14 | +39.27% | 5 | 151 | 36.50% |
| ADBE240719C00545000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 10.50 | 10.65 | 12.35 | +3.05 | +40.94% | 4 | 180 | 35.79% |
| ADBE240920C00545000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 18.85 | 21.45 | 23.40 | +2.65 | +16.36% | 3 | 113 | 36.94% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 25.05 | 25.70 | 0.00 | - | 3 | 32 | 35.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 63.81 | 56.00 | 62.70 | 0.00 | - | 1 | 0 | 124.12% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 67.14% |
| ADBE240517P00545000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 71.95 | 56.05 | 61.35 | 0.00 | - | 9 | 2 | 45.87% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 55.75 | 61.70 | 0.00 | - | - | 0 | 34.25% |
| ADBE240621P00545000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 63.12 | 61.30 | 63.75 | -17.39 | -21.60% | 2 | 17 | 30.95% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 62.95 | 66.10 | 0.00 | - | 20 | 57 | 28.60% |
| ADBE240920P00545000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 77.20 | 70.45 | 73.15 | 0.00 | - | 4 | 64 | 28.58% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 71.20 | 74.50 | 0.00 | - | 17 | 84 | 27.29% |
© 2024 Yahoo. All rights reserved.