Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00405000 | 2024-05-06 11:49AM EDT | 2024-05-17 | 88.95 | 74.00 | 80.65 | 0.00 | - | 3 | 3 | 96.36% |
| ADBE240621C00405000 | 2024-04-05 3:23PM EDT | 2024-06-21 | 90.30 | 85.00 | 89.75 | 0.00 | - | 2 | 2 | 60.17% |
| ADBE240920C00405000 | 2023-12-27 4:00PM EDT | 2024-09-20 | 212.18 | 225.35 | 231.90 | 0.00 | - | 2 | 1 | 184.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00405000 | 2024-05-09 2:10PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.12 | 0.00 | - | 47 | 47 | 132.81% |
| ADBE240517P00405000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 0.05 | 0.03 | 2.57 | 0.00 | - | 2 | 224 | 76.12% |
| ADBE240524P00405000 | 2024-05-07 12:35PM EDT | 2024-05-24 | 0.30 | 0.05 | 4.40 | 0.00 | - | 11 | 45 | 63.05% |
| ADBE240531P00405000 | 2024-05-09 11:25AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 48 | 35.94% |
| ADBE240607P00405000 | 2024-05-03 12:48PM EDT | 2024-06-07 | 0.39 | 0.20 | 0.49 | 0.00 | - | 7 | 7 | 33.11% |
| ADBE240614P00405000 | 2024-05-08 2:30PM EDT | 2024-06-14 | 2.10 | 2.10 | 2.55 | 0.00 | - | 2 | 44 | 42.15% |
| ADBE240621P00405000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 2.64 | 2.52 | 2.94 | +0.14 | +5.60% | 24 | 106 | 40.06% |
| ADBE240719P00405000 | 2024-05-09 12:27PM EDT | 2024-07-19 | 4.15 | 4.25 | 5.85 | 0.00 | - | 1 | 24 | 38.38% |
| ADBE240920P00405000 | 2024-05-09 10:59AM EDT | 2024-09-20 | 9.14 | 9.75 | 10.00 | 0.00 | - | 5 | 61 | 33.98% |
© 2024 Yahoo. All rights reserved.