Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.50 | 0.00 | 3.80 | 0.00 | - | 2 | 25 | 116.55% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 42.04% |
| ADBE240517C00545000 | 2024-05-01 1:18PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.31 | -0.14 | -56.00% | 15 | 501 | 34.42% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 2024-05-24 | 0.55 | 0.22 | 0.52 | 0.00 | - | 4 | 14 | 31.56% |
| ADBE240531C00545000 | 2024-05-01 2:28PM EDT | 2024-05-31 | 0.58 | 0.33 | 0.79 | +0.08 | +16.00% | 11 | 11 | 29.98% |
| ADBE240607C00545000 | 2024-04-30 10:05AM EDT | 2024-06-07 | 1.05 | 0.44 | 1.40 | 0.00 | - | 1 | 2 | 30.50% |
| ADBE240621C00545000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 5.45 | 4.90 | 5.25 | +0.72 | +15.22% | 6 | 150 | 37.26% |
| ADBE240719C00545000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 7.76 | 5.75 | 7.65 | +0.96 | +14.12% | 5 | 174 | 34.21% |
| ADBE240920C00545000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 14.65 | 15.95 | 16.65 | -1.30 | -8.15% | 5 | 113 | 35.37% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 19.45 | 20.60 | 0.00 | - | 3 | 32 | 35.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 63.81 | 71.30 | 78.05 | 0.00 | - | 1 | 0 | 124.10% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 73.00 | 78.70 | 0.00 | - | 1 | 0 | 72.44% |
| ADBE240517P00545000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 71.95 | 71.50 | 78.65 | -4.80 | -6.25% | 9 | 2 | 55.31% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 71.20 | 78.90 | 0.00 | - | - | 0 | 41.88% |
| ADBE240621P00545000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 80.51 | 75.60 | 78.20 | 0.00 | - | 4 | 17 | 30.30% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 76.75 | 79.50 | 0.00 | - | 20 | 57 | 27.38% |
| ADBE240920P00545000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 77.20 | 81.35 | 84.40 | 0.00 | - | 4 | 64 | 26.98% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 83.80 | 85.80 | 0.00 | - | 17 | 84 | 26.15% |
© 2024 Yahoo. All rights reserved.