Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
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 | 2,243.41% |
| ADBE250117C00240000 | 2023-11-16 1:22PM EDT | 2025-01-17 | 380.50 | 356.25 | 363.55 | 0.00 | - | 1 | 77 | 174.05% |
| ADBE250620C00240000 | 2024-06-17 11:11AM EDT | 2025-06-20 | 282.00 | 299.00 | 308.00 | 0.00 | - | 1 | 5 | 69.23% |
| ADBE260116C00240000 | 2024-06-04 1:36PM EDT | 2026-01-16 | 230.00 | 307.00 | 316.00 | 0.00 | - | 1 | 1 | 63.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00240000 | 2024-06-17 1:24PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 185 | 380.47% |
| ADBE240719P00240000 | 2024-06-12 9:35AM EDT | 2024-07-19 | 0.41 | 0.01 | 0.67 | 0.00 | - | 6 | 12 | 115.82% |
| ADBE240816P00240000 | 2024-06-14 1:23PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.60 | 0.00 | - | 3 | 2 | 82.18% |
| ADBE240920P00240000 | 2024-06-06 11:58AM EDT | 2024-09-20 | 0.47 | 0.00 | 1.14 | 0.00 | - | - | 1 | 70.31% |
| ADBE241018P00240000 | 2024-06-11 11:29AM EDT | 2024-10-18 | 0.16 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 62.09% |
| ADBE241220P00240000 | 2024-06-13 11:00AM EDT | 2024-12-20 | 0.88 | 0.00 | 1.96 | 0.00 | - | 1 | 34 | 54.04% |
| ADBE250117P00240000 | 2024-06-14 2:24PM EDT | 2025-01-17 | 0.39 | 0.09 | 0.66 | 0.00 | - | 1 | 393 | 47.53% |
| ADBE250321P00240000 | 2024-06-17 12:31PM EDT | 2025-03-21 | 0.73 | 0.00 | 2.03 | 0.00 | - | 4 | 40 | 49.84% |
| ADBE250620P00240000 | 2024-06-17 3:36PM EDT | 2025-06-20 | 1.70 | 1.70 | 8.25 | 0.00 | - | 3 | 660 | 51.68% |
| ADBE260116P00240000 | 2024-06-14 11:44AM EDT | 2026-01-16 | 3.30 | 0.78 | 10.00 | 0.00 | - | 6 | 36 | 48.96% |
| ADBE260618P00240000 | 2024-06-14 11:53AM EDT | 2026-06-18 | 5.20 | 0.01 | 10.00 | 0.00 | - | 1 | 10 | 43.52% |
| ADBE261218P00240000 | 2024-06-17 11:21AM EDT | 2026-12-18 | 7.40 | 5.00 | 11.00 | 0.00 | - | 1 | 12 | 39.96% |
© 2024 Yahoo. All rights reserved.