Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00435000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 47.45 | 44.20 | 50.85 | +0.40 | +0.85% | 3 | 3 | 72.02% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 2024-05-31 | 39.98 | 45.75 | 51.45 | 0.00 | - | - | 4 | 43.85% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 2024-06-07 | 57.48 | 46.80 | 53.90 | 0.00 | - | - | 3 | 45.23% |
| ADBE240621C00435000 | 2024-05-09 11:41AM EDT | 2024-06-21 | 59.35 | 54.60 | 57.60 | -0.10 | -0.17% | 2 | 14 | 44.84% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 2024-09-20 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 178.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00435000 | 2024-05-09 1:40PM EDT | 2024-05-17 | 0.17 | 0.18 | 0.36 | +0.01 | +6.25% | 5 | 836 | 41.11% |
| ADBE240524P00435000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.55 | 0.38 | 0.66 | +0.27 | +96.43% | 6 | 75 | 32.67% |
| ADBE240531P00435000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.91 | 0.83 | 1.44 | +0.05 | +5.81% | 53 | 199 | 31.92% |
| ADBE240607P00435000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 1.55 | 1.40 | 1.60 | +0.07 | +4.73% | 16 | 62 | 28.41% |
| ADBE240614P00435000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 6.20 | 5.70 | 6.35 | +0.20 | +3.33% | 3 | 52 | 39.82% |
| ADBE240621P00435000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 6.27 | 6.45 | 6.70 | -0.33 | -5.00% | 5 | 321 | 37.15% |
| ADBE240628P00435000 | 2024-05-09 2:35PM EDT | 2024-06-28 | 7.44 | 5.90 | 8.90 | 0.00 | - | 1 | 1 | 38.83% |
| ADBE240719P00435000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 9.40 | 9.15 | 10.75 | +0.35 | +3.87% | 4 | 55 | 35.43% |
| ADBE240920P00435000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 15.15 | 16.75 | 17.45 | +0.50 | +3.41% | 7 | 463 | 32.95% |
© 2024 Yahoo. All rights reserved.