Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00455000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 35.79 | 28.45 | 32.45 | 0.00 | - | 2 | 18 | 37.73% |
| ADBE240607C00455000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 40.00 | 30.90 | 34.25 | 0.00 | - | 1 | 3 | 36.15% |
| ADBE240621C00455000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 43.85 | 39.80 | 42.65 | 0.00 | - | 1 | 12 | 44.90% |
| ADBE240920C00455000 | 2024-05-06 2:01PM EDT | 2024-09-20 | 68.58 | 58.55 | 60.95 | 0.00 | - | 2 | 41 | 41.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00455000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.41 | 0.22 | 0.50 | -0.33 | -44.59% | 302 | 223 | 28.49% |
| ADBE240531P00455000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 1.03 | 0.91 | 1.19 | -0.49 | -32.24% | 8 | 142 | 24.99% |
| ADBE240607P00455000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 2.11 | 1.69 | 2.32 | -0.60 | -22.14% | 16 | 327 | 25.09% |
| ADBE240614P00455000 | 2024-05-17 11:38AM EDT | 2024-06-14 | 9.65 | 9.25 | 9.85 | -0.65 | -6.31% | 69 | 65 | 40.71% |
| ADBE240621P00455000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 10.28 | 10.15 | 10.50 | -0.57 | -5.25% | 13 | 1,089 | 37.70% |
| ADBE240628P00455000 | 2024-05-16 2:16PM EDT | 2024-06-28 | 12.00 | 10.55 | 11.85 | 0.00 | - | 1 | 17 | 36.84% |
| ADBE240719P00455000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 13.55 | 12.15 | 14.20 | +0.31 | +2.34% | 1 | 80 | 33.44% |
| ADBE240920P00455000 | 2024-05-16 1:48PM EDT | 2024-09-20 | 22.25 | 21.30 | 22.40 | 0.00 | - | 2 | 250 | 31.69% |
© 2024 Yahoo. All rights reserved.