Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00585000 | 2024-05-07 11:39AM EDT | 2024-05-24 | 0.36 | 0.00 | 3.75 | 0.00 | - | - | 1 | 121.63% |
| ADBE240531C00585000 | 2024-05-09 1:29PM EDT | 2024-05-31 | 0.12 | 0.00 | 3.65 | 0.00 | - | 1 | 1 | 72.90% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 2024-06-07 | 0.13 | 0.00 | 3.85 | 0.00 | - | 4 | 20 | 57.68% |
| ADBE240614C00585000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 2.02 | 0.52 | 2.07 | 0.00 | - | 5 | 7 | 49.74% |
| ADBE240621C00585000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 1.40 | 1.27 | 1.76 | -0.10 | -6.67% | 10 | 131 | 42.41% |
| ADBE240719C00585000 | 2024-05-17 10:49AM EDT | 2024-07-19 | 2.95 | 2.32 | 2.58 | 0.00 | - | 1 | 98 | 33.82% |
| ADBE240920C00585000 | 2024-05-17 12:11PM EDT | 2024-09-20 | 9.55 | 8.25 | 10.00 | 0.00 | - | 3 | 81 | 35.31% |
| ADBE241018C00585000 | 2024-05-16 3:45PM EDT | 2024-10-18 | 12.25 | 10.35 | 11.30 | 0.00 | - | 2 | 45 | 33.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 103.55 | 90.80 | 94.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00585000 | 2024-05-20 10:29AM EDT | 2024-07-19 | 102.35 | 99.70 | 107.20 | 0.00 | - | 2 | 7 | 38.02% |
| ADBE240920P00585000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 98.35 | 104.05 | 107.65 | 0.00 | - | 13 | 40 | 27.36% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 2024-10-18 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 42.33% |
© 2024 Yahoo. All rights reserved.