Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00555000 | 2024-05-09 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 13 | 107.81% |
| ADBE240517C00555000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | +0.04 | +44.44% | 1 | 549 | 42.68% |
| ADBE240524C00555000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.26 | 0.04 | 0.25 | 0.00 | - | 1 | 2 | 33.55% |
| ADBE240531C00555000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 0.75 | 0.11 | 0.37 | 0.00 | - | 2 | 8 | 29.44% |
| ADBE240607C00555000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 1.42 | 0.28 | 0.63 | 0.00 | - | - | 1 | 28.13% |
| ADBE240614C00555000 | 2024-05-09 11:55AM EDT | 2024-06-14 | 4.37 | 3.65 | 4.05 | +0.37 | +9.25% | 1 | 4 | 39.27% |
| ADBE240621C00555000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 4.20 | 4.25 | 4.60 | -0.28 | -6.25% | 11 | 128 | 37.38% |
| ADBE240719C00555000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 7.02 | 5.35 | 7.10 | -0.58 | -7.63% | 14 | 94 | 33.70% |
| ADBE240920C00555000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 17.55 | 16.60 | 17.15 | 0.00 | - | 1 | 71 | 35.49% |
| ADBE241018C00555000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 19.85 | 18.60 | 20.55 | -4.80 | -19.47% | 2 | 13 | 35.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 2024-05-10 | 84.37 | 68.75 | 76.50 | 0.00 | - | 1 | 0 | 230.96% |
| ADBE240517P00555000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 71.00 | 68.75 | 76.45 | -3.55 | -4.76% | 39 | 9 | 81.34% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 83.00 | 68.75 | 76.50 | 0.00 | - | 1 | 0 | 59.64% |
| ADBE240621P00555000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 74.75 | 73.20 | 76.25 | 0.00 | - | 4 | 27 | 34.53% |
| ADBE240719P00555000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 67.20 | 73.85 | 77.65 | 0.00 | - | 23 | 168 | 29.78% |
| ADBE240920P00555000 | 2024-05-01 10:54AM EDT | 2024-09-20 | 95.88 | 79.60 | 82.35 | 0.00 | - | 30 | 75 | 27.58% |
| ADBE241018P00555000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 76.90 | 81.65 | 84.85 | 0.00 | - | 1 | 10 | 27.60% |
© 2024 Yahoo. All rights reserved.