Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00445000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 38.65 | 37.20 | 41.10 | +0.36 | +0.94% | 2 | 1 | 56.30% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 41.55 | 37.60 | 41.60 | 0.00 | - | 10 | 9 | 42.15% |
| ADBE240621C00445000 | 2024-05-14 11:03AM EDT | 2024-06-21 | 44.69 | 47.25 | 49.95 | 0.00 | - | 1 | 8 | 46.10% |
| ADBE240920C00445000 | 2024-05-06 11:04AM EDT | 2024-09-20 | 75.45 | 64.10 | 66.20 | 0.00 | - | 5 | 12 | 40.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00445000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.43 | -0.20 | -55.56% | 18 | 141 | 35.45% |
| ADBE240531P00445000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.51 | 0.37 | 0.64 | -0.25 | -32.89% | 19 | 251 | 27.22% |
| ADBE240607P00445000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 1.13 | 0.75 | 1.23 | -0.44 | -28.03% | 12 | 170 | 25.95% |
| ADBE240614P00445000 | 2024-05-17 12:11PM EDT | 2024-06-14 | 7.11 | 5.70 | 7.35 | -0.56 | -7.30% | 9 | 87 | 41.51% |
| ADBE240621P00445000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 7.70 | 7.05 | 7.80 | -0.50 | -6.10% | 33 | 327 | 38.14% |
| ADBE240628P00445000 | 2024-05-17 2:39PM EDT | 2024-06-28 | 8.50 | 7.70 | 9.20 | +0.25 | +3.03% | 1 | 10 | 37.62% |
| ADBE240719P00445000 | 2024-05-17 10:09AM EDT | 2024-07-19 | 10.53 | 9.40 | 10.70 | +0.20 | +1.94% | 3 | 59 | 33.10% |
| ADBE240920P00445000 | 2024-05-17 12:10PM EDT | 2024-09-20 | 19.15 | 17.50 | 20.10 | +0.70 | +3.79% | 7 | 339 | 33.26% |
© 2024 Yahoo. All rights reserved.