Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00485000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.80 | 7.60 | 7.80 | +3.54 | +83.10% | 473 | 218 | 26.82% |
| ADBE240517C00485000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 10.81 | 10.80 | 11.15 | +3.88 | +55.99% | 273 | 993 | 27.81% |
| ADBE240524C00485000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 14.10 | 12.25 | 13.95 | +4.40 | +45.36% | 23 | 57 | 28.74% |
| ADBE240531C00485000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 15.40 | 15.15 | 16.10 | +4.65 | +43.26% | 38 | 43 | 28.90% |
| ADBE240607C00485000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 17.90 | 17.25 | 18.40 | +4.83 | +36.95% | 45 | 8 | 29.69% |
| ADBE240621C00485000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 27.99 | 27.70 | 28.15 | +5.07 | +22.12% | 54 | 518 | 38.85% |
| ADBE240719C00485000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 33.25 | 32.90 | 33.15 | +7.50 | +29.13% | 21 | 46 | 36.63% |
| ADBE240920C00485000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 35.76 | 46.05 | 47.70 | 0.00 | - | 1 | 41 | 39.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00485000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.10 | 5.85 | 6.20 | -11.61 | -65.56% | 217 | 71 | 25.25% |
| ADBE240517P00485000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 8.65 | 8.55 | 8.90 | -12.31 | -58.73% | 431 | 1,570 | 24.99% |
| ADBE240524P00485000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 10.50 | 10.50 | 11.05 | -6.16 | -36.97% | 8 | 51 | 25.04% |
| ADBE240531P00485000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 12.14 | 10.65 | 12.90 | -8.04 | -39.84% | 8 | 13 | 25.14% |
| ADBE240621P00485000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 23.26 | 23.00 | 23.40 | -5.11 | -18.01% | 87 | 282 | 33.82% |
| ADBE240719P00485000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 27.60 | 26.40 | 26.80 | -7.20 | -20.69% | 4 | 64 | 30.81% |
| ADBE240920P00485000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 42.70 | 33.95 | 35.90 | 0.00 | - | 7 | 117 | 30.46% |
© 2024 Yahoo. All rights reserved.