Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.67 | 0.00 | - | 1 | 3 | 64.26% |
| ADBE240517C00575000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.15 | +0.04 | +50.00% | 2 | 316 | 38.97% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.66 | 0.02 | 0.50 | 0.00 | - | 1 | 1 | 37.53% |
| ADBE240621C00575000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.52 | 3.45 | 4.20 | +1.02 | +40.80% | 5 | 130 | 38.72% |
| ADBE240719C00575000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 4.92 | 5.50 | 5.75 | +0.82 | +20.00% | 5 | 90 | 33.85% |
| ADBE240920C00575000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 13.80 | 13.75 | 15.75 | +0.75 | +5.75% | 1 | 59 | 36.55% |
| ADBE241018C00575000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 13.85 | 16.40 | 18.45 | 0.00 | - | 1 | 55 | 35.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 2024-05-10 | 95.00 | 85.20 | 92.05 | 0.00 | - | 1 | 0 | 101.76% |
| ADBE240517P00575000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 88.40 | 85.95 | 91.30 | -8.45 | -8.72% | 4 | 4 | 64.58% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 2024-06-21 | 78.85 | 97.05 | 102.05 | 0.00 | - | - | 0 | 53.09% |
| ADBE240719P00575000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 101.00 | 88.25 | 91.15 | 0.00 | - | 3 | 93 | 26.32% |
| ADBE240920P00575000 | 2024-04-19 2:25PM EDT | 2024-09-20 | 111.10 | 93.65 | 95.05 | 0.00 | - | 2 | 66 | 25.72% |
| ADBE241018P00575000 | 2024-04-08 1:35PM EDT | 2024-10-18 | 99.05 | 95.00 | 96.60 | 0.00 | - | 5 | 16 | 25.30% |
© 2024 Yahoo. All rights reserved.