Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00250000 | 2024-05-22 3:27PM EDT | 2024-06-21 | 234.20 | 274.35 | 284.00 | 0.00 | - | 20 | 47 | 528.22% |
| ADBE240920C00250000 | 2024-06-12 3:28PM EDT | 2024-09-20 | 216.00 | 279.45 | 285.80 | 0.00 | - | - | 1 | 97.63% |
| ADBE241018C00250000 | 2024-06-04 10:40AM EDT | 2024-10-18 | 204.73 | 281.15 | 287.35 | 0.00 | - | 1 | 1 | 91.48% |
| ADBE250117C00250000 | 2024-06-14 10:55AM EDT | 2025-01-17 | 283.34 | 284.50 | 291.45 | 0.00 | - | 1 | 17 | 77.67% |
| ADBE250620C00250000 | 2024-06-13 3:21PM EDT | 2025-06-20 | 225.89 | 290.00 | 299.00 | 0.00 | - | 1 | 17 | 68.50% |
| ADBE260116C00250000 | 2024-06-06 10:09AM EDT | 2026-01-16 | 238.00 | 299.00 | 308.00 | 0.00 | - | 5 | 18 | 63.41% |
| ADBE261218C00250000 | 2024-06-05 12:45PM EDT | 2026-12-18 | 251.35 | 313.00 | 322.00 | 0.00 | - | 8 | 8 | 60.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00250000 | 2024-06-18 12:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 2.72 | 0.00 | - | 1 | 193 | 519.34% |
| ADBE240719P00250000 | 2024-06-13 1:37PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.67 | 0.00 | - | 1 | 2 | 110.06% |
| ADBE240920P00250000 | 2024-06-11 11:28AM EDT | 2024-09-20 | 0.16 | 0.00 | 1.15 | 0.00 | - | 1 | 55 | 66.94% |
| ADBE241018P00250000 | 2024-06-11 11:29AM EDT | 2024-10-18 | 0.33 | 0.00 | 1.22 | 0.00 | - | 1 | 3 | 59.18% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 2024-12-20 | 0.35 | 0.00 | 2.02 | 0.00 | - | 4 | 9 | 51.65% |
| ADBE250117P00250000 | 2024-06-18 12:43PM EDT | 2025-01-17 | 0.40 | 0.14 | 1.09 | 0.00 | - | 80 | 494 | 48.69% |
| ADBE250321P00250000 | 2024-06-13 3:29PM EDT | 2025-03-21 | 1.95 | 0.00 | 2.16 | 0.00 | - | 2 | 155 | 47.99% |
| ADBE250620P00250000 | 2024-06-18 10:17AM EDT | 2025-06-20 | 1.95 | 0.00 | 8.45 | 0.00 | - | 100 | 284 | 56.05% |
| ADBE260116P00250000 | 2024-06-18 2:20PM EDT | 2026-01-16 | 4.10 | 1.72 | 9.00 | 0.00 | - | 184 | 608 | 45.44% |
| ADBE260618P00250000 | 2024-06-10 9:30AM EDT | 2026-06-18 | 9.30 | 1.00 | 6.60 | 0.00 | - | 20 | 250 | 37.31% |
| ADBE261218P00250000 | 2024-06-18 3:40PM EDT | 2026-12-18 | 8.50 | 8.50 | 12.00 | -0.05 | -0.58% | 2 | 351 | 39.13% |
© 2024 Yahoo. All rights reserved.