Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 64.45% |
| ADBE240517C00565000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 2 | 211 | 34.47% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.46 | 0.00 | - | 1 | 13 | 32.59% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.47 | 0.20 | 0.72 | +0.11 | +30.56% | 1 | 1 | 30.01% |
| ADBE240607C00565000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 0.84 | 0.77 | 1.01 | +0.30 | +55.56% | 10 | 16 | 28.37% |
| ADBE240621C00565000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 5.60 | 5.20 | 6.60 | +0.93 | +19.91% | 5 | 66 | 39.50% |
| ADBE240719C00565000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 8.00 | 7.90 | 8.30 | +1.77 | +28.41% | 18 | 122 | 33.89% |
| ADBE240920C00565000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 10.70 | 17.75 | 18.40 | 0.00 | - | 12 | 53 | 35.26% |
| ADBE241018C00565000 | 2024-05-06 11:35AM EDT | 2024-10-18 | 22.00 | 21.35 | 21.95 | +2.20 | +11.11% | 4 | 47 | 35.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 2024-05-10 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 197.92% |
| ADBE240517P00565000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 69.75 | 68.70 | 74.55 | -8.67 | -11.06% | 67 | 15 | 63.77% |
| ADBE240621P00565000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 73.45 | 72.30 | 74.15 | -21.09 | -22.31% | 1 | 4 | 30.04% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 73.00 | 75.50 | 0.00 | - | 23 | 66 | 26.60% |
| ADBE240920P00565000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 82.00 | 78.45 | 82.15 | -5.90 | -6.71% | 2 | 134 | 27.63% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 80.80 | 83.60 | 0.00 | - | 35 | 39 | 26.57% |
© 2024 Yahoo. All rights reserved.