Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 271.10 | 279.90 | 0.00 | - | 20 | 47 | 211.52% |
| ADBE240920C00250000 | 2024-06-12 3:28PM EDT | 2024-09-20 | 216.00 | 275.20 | 282.20 | 0.00 | - | - | 1 | 87.28% |
| ADBE241018C00250000 | 2024-06-04 10:40AM EDT | 2024-10-18 | 204.73 | 278.10 | 285.00 | 0.00 | - | 1 | 1 | 88.13% |
| ADBE250117C00250000 | 2024-06-14 10:55AM EDT | 2025-01-17 | 283.34 | 280.20 | 289.00 | +86.84 | +44.19% | 1 | 17 | 74.33% |
| ADBE250620C00250000 | 2024-06-13 3:21PM EDT | 2025-06-20 | 225.89 | 286.00 | 296.00 | 0.00 | - | 1 | 17 | 66.28% |
| ADBE260116C00250000 | 2024-06-06 10:09AM EDT | 2026-01-16 | 238.00 | 295.05 | 304.00 | 0.00 | - | 5 | 18 | 61.44% |
| ADBE261218C00250000 | 2024-06-05 12:45PM EDT | 2026-12-18 | 251.35 | 309.00 | 318.00 | 0.00 | - | 8 | 8 | 58.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00250000 | 2024-06-04 2:40PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.80 | 0.00 | - | 2 | 193 | 231.45% |
| ADBE240719P00250000 | 2024-06-13 1:37PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 94.04% |
| ADBE240920P00250000 | 2024-06-11 11:28AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 55 | 57.96% |
| ADBE241018P00250000 | 2024-06-11 11:29AM EDT | 2024-10-18 | 0.33 | 0.00 | 0.56 | 0.00 | - | 1 | 3 | 52.20% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 2024-12-20 | 0.35 | 0.00 | 1.15 | -0.91 | -72.22% | 4 | 9 | 51.76% |
| ADBE250117P00250000 | 2024-06-14 2:53PM EDT | 2025-01-17 | 0.54 | 0.17 | 1.18 | -0.66 | -55.00% | 5 | 497 | 48.51% |
| ADBE250321P00250000 | 2024-06-13 3:29PM EDT | 2025-03-21 | 1.95 | 0.30 | 2.50 | 0.00 | - | 2 | 155 | 48.65% |
| ADBE250620P00250000 | 2024-06-14 10:29AM EDT | 2025-06-20 | 1.50 | 0.00 | 7.80 | -1.50 | -50.00% | 1 | 387 | 54.32% |
| ADBE260116P00250000 | 2024-06-14 2:57PM EDT | 2026-01-16 | 3.60 | 2.76 | 6.55 | -2.35 | -39.50% | 41 | 683 | 41.55% |
| ADBE260618P00250000 | 2024-06-10 9:30AM EDT | 2026-06-18 | 9.30 | 1.00 | 8.60 | 0.00 | - | 20 | 250 | 39.61% |
| ADBE261218P00250000 | 2024-06-14 1:34PM EDT | 2026-12-18 | 8.20 | 7.50 | 12.00 | -3.85 | -31.95% | 5 | 349 | 38.88% |
© 2024 Yahoo. All rights reserved.