Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:425.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00425000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 41.70 | 55.25 | 62.10 | 0.00 | - | - | 1 | 142.29% |
| ADBE240531C00425000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 65.68 | 56.10 | 60.60 | 0.00 | - | 4 | 1 | 64.73% |
| ADBE240621C00425000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 62.88 | 62.10 | 64.00 | 0.00 | - | 3 | 24 | 50.63% |
| ADBE240719C00425000 | 2024-05-14 1:34PM EDT | 2024-07-19 | 63.53 | 67.05 | 69.20 | 0.00 | - | - | 5 | 47.71% |
| ADBE240920C00425000 | 2024-04-17 11:57AM EDT | 2024-09-20 | 77.80 | 79.05 | 81.60 | 0.00 | - | 10 | 24 | 46.97% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00425000 | 2024-05-23 12:44PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.64 | -0.02 | -40.00% | 10 | 311 | 88.28% |
| ADBE240531P00425000 | 2024-05-21 11:39AM EDT | 2024-05-31 | 0.14 | 0.02 | 0.18 | 0.00 | - | 10 | 696 | 37.70% |
| ADBE240607P00425000 | 2024-05-23 12:43PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.28 | -0.17 | -53.12% | 2 | 241 | 30.27% |
| ADBE240614P00425000 | 2024-05-23 12:34PM EDT | 2024-06-14 | 2.49 | 2.67 | 2.88 | -0.21 | -7.78% | 20 | 107 | 42.20% |
| ADBE240621P00425000 | 2024-05-23 1:10PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.35 | -0.10 | -2.99% | 62 | 1,281 | 38.70% |
| ADBE240628P00425000 | 2024-05-23 1:28PM EDT | 2024-06-28 | 3.83 | 3.50 | 4.00 | -0.59 | -11.78% | 1 | 32 | 36.88% |
| ADBE240719P00425000 | 2024-05-23 10:51AM EDT | 2024-07-19 | 5.24 | 5.65 | 5.85 | -0.29 | -5.24% | 4 | 42 | 33.64% |
| ADBE240920P00425000 | 2024-05-16 1:11PM EDT | 2024-09-20 | 13.00 | 12.55 | 12.95 | 0.00 | - | 3 | 179 | 32.57% |
© 2024 Yahoo. All rights reserved.