Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00435000 | 2024-05-20 3:24PM EDT | 2024-05-24 | 50.75 | 43.40 | 50.90 | 0.00 | - | 4 | 3 | 52.25% |
| ADBE240531C00435000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 55.84 | 46.40 | 49.40 | 0.00 | - | 4 | 0 | 51.37% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 2024-06-07 | 57.48 | 44.55 | 52.20 | 0.00 | - | - | 3 | 51.65% |
| ADBE240621C00435000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 59.35 | 53.25 | 55.20 | 0.00 | - | 2 | 12 | 46.47% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 2024-09-20 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 185.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00435000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 18 | 106 | 46.78% |
| ADBE240531P00435000 | 2024-05-21 11:59AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.30 | 0.00 | - | 9 | 279 | 31.54% |
| ADBE240607P00435000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.42 | 0.26 | 0.57 | -0.07 | -14.29% | 10 | 105 | 27.76% |
| ADBE240614P00435000 | 2024-05-21 3:45PM EDT | 2024-06-14 | 4.50 | 4.10 | 4.85 | -0.07 | -1.53% | 10 | 102 | 42.25% |
| ADBE240621P00435000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.15 | +0.18 | +3.73% | 61 | 403 | 38.19% |
| ADBE240628P00435000 | 2024-05-21 11:27AM EDT | 2024-06-28 | 6.18 | 5.15 | 6.80 | -0.12 | -1.90% | 4 | 35 | 38.59% |
| ADBE240719P00435000 | 2024-05-21 1:59PM EDT | 2024-07-19 | 8.50 | 7.65 | 7.95 | +0.30 | +3.66% | 1 | 88 | 33.23% |
| ADBE240920P00435000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 15.35 | 15.10 | 15.50 | -0.47 | -2.97% | 33 | 534 | 32.01% |
© 2024 Yahoo. All rights reserved.