Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00595000 | 2024-04-24 12:40PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.67 | 0.00 | - | 1 | 305 | 54.83% |
| ADBE240621C00595000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.20 | 1.77 | 2.27 | +0.40 | +22.22% | 7 | 15 | 37.33% |
| ADBE240719C00595000 | 2024-05-01 11:48AM EDT | 2024-07-19 | 2.26 | 3.45 | 3.70 | 0.00 | - | 1 | 37 | 33.59% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 9.50 | 10.20 | 10.55 | 0.00 | - | 4 | 49 | 34.46% |
| ADBE241018C00595000 | 2024-04-04 3:14PM EDT | 2024-10-18 | 16.75 | 11.85 | 13.25 | 0.00 | - | 4 | 15 | 34.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00595000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 108.88 | 106.20 | 111.35 | -10.60 | -8.87% | 47 | 11 | 71.66% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 2024-06-21 | 120.97 | 105.95 | 111.45 | 0.00 | - | 2 | 0 | 38.67% |
| ADBE240719P00595000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 119.47 | 106.70 | 110.85 | 0.00 | - | 10 | 18 | 29.07% |
| ADBE240920P00595000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 132.90 | 110.35 | 113.05 | 0.00 | - | 13 | 60 | 25.86% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 124.95 | 111.25 | 113.85 | 0.00 | - | 2 | 10 | 24.79% |
© 2024 Yahoo. All rights reserved.