Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:555.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 46.97% |
| ADBE240517C00555000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.30 | 0.00 | - | 11 | 531 | 33.30% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 0.35 | 0.21 | 0.59 | 0.00 | - | 1 | 2 | 29.32% |
| ADBE240531C00555000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 0.75 | 0.68 | 0.80 | 0.00 | - | 2 | 8 | 26.43% |
| ADBE240621C00555000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 7.40 | 7.05 | 7.30 | +0.53 | +7.71% | 2 | 82 | 36.59% |
| ADBE240719C00555000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 9.90 | 10.15 | 10.50 | 0.00 | - | 3 | 89 | 33.54% |
| ADBE240920C00555000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 12.55 | 21.05 | 22.00 | 0.00 | - | 22 | 69 | 35.54% |
| ADBE241018C00555000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 24.65 | 24.50 | 25.30 | 0.00 | - | 2 | 13 | 35.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 2024-05-10 | 84.37 | 56.15 | 62.75 | 0.00 | - | 1 | 0 | 60.99% |
| ADBE240517P00555000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 64.10 | 58.00 | 62.65 | 0.00 | - | 31 | 9 | 59.08% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 83.00 | 57.50 | 62.85 | 0.00 | - | 1 | 0 | 46.96% |
| ADBE240621P00555000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 76.70 | 63.20 | 64.20 | 0.00 | - | 2 | 26 | 32.46% |
| ADBE240719P00555000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 67.20 | 64.90 | 66.05 | 0.00 | - | 23 | 168 | 28.60% |
| ADBE240920P00555000 | 2024-05-01 10:54AM EDT | 2024-09-20 | 95.88 | 70.90 | 73.25 | 0.00 | - | 30 | 75 | 28.47% |
| ADBE241018P00555000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 76.90 | 73.05 | 74.55 | -7.16 | -8.52% | 1 | 9 | 27.08% |
© 2024 Yahoo. All rights reserved.