Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00515000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.36 | -0.20 | -38.46% | 277 | 364 | 27.17% |
| ADBE240531C00515000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 1.10 | 0.98 | 1.47 | -0.28 | -20.29% | 19 | 178 | 26.89% |
| ADBE240607C00515000 | 2024-05-17 2:48PM EDT | 2024-06-07 | 2.72 | 1.68 | 2.50 | +0.13 | +5.02% | 184 | 94 | 25.92% |
| ADBE240614C00515000 | 2024-05-17 1:26PM EDT | 2024-06-14 | 10.12 | 9.80 | 11.60 | -0.63 | -5.86% | 1 | 60 | 43.87% |
| ADBE240621C00515000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 11.75 | 10.95 | 12.50 | +0.25 | +2.17% | 40 | 189 | 40.90% |
| ADBE240628C00515000 | 2024-05-13 10:32AM EDT | 2024-06-28 | 14.25 | 10.55 | 14.35 | 0.00 | - | 2 | 5 | 40.42% |
| ADBE240719C00515000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 15.60 | 15.05 | 15.90 | -0.70 | -4.29% | 4 | 187 | 35.08% |
| ADBE240920C00515000 | 2024-05-16 2:44PM EDT | 2024-09-20 | 28.80 | 27.90 | 29.85 | 0.00 | - | 14 | 64 | 37.55% |
| ADBE241018C00515000 | 2024-05-16 11:11AM EDT | 2024-10-18 | 33.20 | 31.70 | 33.05 | 0.00 | - | 2 | 23 | 36.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00515000 | 2024-05-16 10:14AM EDT | 2024-05-24 | 29.40 | 29.80 | 34.00 | 0.00 | - | 2 | 35 | 44.48% |
| ADBE240531P00515000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 33.20 | 30.20 | 33.05 | 0.00 | - | 9 | 75 | 26.95% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 24.91 | 31.75 | 33.80 | 0.00 | - | 1 | 2 | 24.96% |
| ADBE240621P00515000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 41.30 | 39.75 | 41.25 | +1.56 | +3.93% | 1 | 36 | 35.62% |
| ADBE240719P00515000 | 2024-05-14 3:18PM EDT | 2024-07-19 | 48.45 | 42.45 | 43.70 | 0.00 | - | 1 | 123 | 29.99% |
| ADBE240920P00515000 | 2024-05-16 2:43PM EDT | 2024-09-20 | 52.20 | 50.25 | 52.10 | 0.00 | - | 12 | 136 | 29.12% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 54.15 | 56.75 | 0.00 | - | 3 | 46 | 30.18% |
© 2024 Yahoo. All rights reserved.