Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 2024-06-21 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 1,221.73% |
| ADBE250117C00240000 | 2023-11-16 1:22PM EDT | 2025-01-17 | 380.50 | 356.25 | 363.55 | 0.00 | - | 1 | 77 | 175.80% |
| ADBE250620C00240000 | 2024-06-04 1:39PM EDT | 2025-06-20 | 222.00 | 295.00 | 305.00 | 0.00 | - | 1 | 4 | 67.87% |
| ADBE260116C00240000 | 2024-06-04 1:36PM EDT | 2026-01-16 | 230.00 | 304.00 | 313.00 | 0.00 | - | 1 | 1 | 63.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00240000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 186 | 162.50% |
| ADBE240719P00240000 | 2024-06-12 9:35AM EDT | 2024-07-19 | 0.41 | 0.00 | 0.36 | 0.00 | - | 6 | 12 | 98.93% |
| ADBE240816P00240000 | 2024-06-14 1:23PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2 | 71.97% |
| ADBE240920P00240000 | 2024-06-06 11:58AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.46 | 0.00 | - | - | 1 | 60.74% |
| ADBE241018P00240000 | 2024-06-11 11:29AM EDT | 2024-10-18 | 0.16 | 0.02 | 0.54 | 0.00 | - | 1 | 2 | 54.83% |
| ADBE241220P00240000 | 2024-06-13 11:00AM EDT | 2024-12-20 | 0.88 | 0.00 | 1.07 | 0.00 | - | 1 | 34 | 53.72% |
| ADBE250117P00240000 | 2024-06-14 2:24PM EDT | 2025-01-17 | 0.39 | 0.16 | 0.82 | -0.68 | -63.55% | 1 | 393 | 48.17% |
| ADBE250321P00240000 | 2024-06-14 10:59AM EDT | 2025-03-21 | 0.75 | 0.00 | 5.05 | -0.80 | -51.61% | 6 | 44 | 51.12% |
| ADBE250620P00240000 | 2024-06-14 3:49PM EDT | 2025-06-20 | 1.22 | 0.00 | 3.70 | -1.43 | -53.96% | 17 | 661 | 47.90% |
| ADBE260116P00240000 | 2024-06-14 11:44AM EDT | 2026-01-16 | 3.30 | 1.11 | 6.00 | -2.50 | -43.10% | 6 | 42 | 42.61% |
| ADBE260618P00240000 | 2024-06-14 11:53AM EDT | 2026-06-18 | 5.20 | 3.70 | 10.00 | -3.50 | -40.23% | 1 | 11 | 43.17% |
| ADBE261218P00240000 | 2024-06-14 9:52AM EDT | 2026-12-18 | 7.15 | 7.00 | 7.30 | -3.56 | -33.24% | 6 | 11 | 35.57% |
© 2024 Yahoo. All rights reserved.