Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00260000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 232.32 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ADBE240719C00260000 | 2024-04-19 10:37AM EDT | 2024-07-19 | 212.20 | 224.65 | 228.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 2024-12-20 | 222.42 | 270.80 | 277.35 | 0.00 | - | 2 | 2 | 74.90% |
| ADBE250117C00260000 | 2023-12-01 12:42PM EDT | 2025-01-17 | 362.49 | 348.05 | 356.00 | 0.00 | - | 1 | 12 | 177.18% |
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 229.00 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 2026-01-16 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 0.00% |
| ADBE261218C00260000 | 2024-06-13 10:44AM EDT | 2026-12-18 | 241.50 | 301.00 | 310.00 | 0.00 | - | 1 | 3 | 57.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00260000 | 2024-06-13 3:53PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.72 | 0.00 | - | 3 | 63 | 217.19% |
| ADBE240719P00260000 | 2024-04-23 10:01AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADBE240816P00260000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 0.40 | 0.01 | 1.09 | 0.00 | - | - | 1 | 76.56% |
| ADBE240920P00260000 | 2024-06-11 11:28AM EDT | 2024-09-20 | 0.24 | 0.01 | 0.49 | 0.00 | - | 1 | 36 | 55.52% |
| ADBE241018P00260000 | 2024-06-11 11:27AM EDT | 2024-10-18 | 0.48 | 0.00 | 0.59 | 0.00 | - | 13 | 14 | 54.66% |
| ADBE241220P00260000 | 2024-06-14 12:56PM EDT | 2024-12-20 | 0.50 | 0.00 | 1.24 | -0.75 | -60.00% | 1 | 21 | 49.89% |
| ADBE250117P00260000 | 2024-06-13 3:19PM EDT | 2025-01-17 | 1.69 | 0.50 | 1.28 | 0.00 | - | 2 | 329 | 46.80% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 4.35 | 0.00 | 9.25 | 0.00 | - | 5 | 5 | 52.66% |
| ADBE250620P00260000 | 2024-06-13 3:34PM EDT | 2025-06-20 | 3.85 | 0.00 | 8.10 | 0.00 | - | 2 | 22 | 52.38% |
| ADBE260116P00260000 | 2024-06-14 11:23AM EDT | 2026-01-16 | 4.20 | 1.67 | 7.15 | -4.37 | -50.99% | 54 | 69 | 40.54% |
| ADBE260618P00260000 | 2024-06-14 11:39AM EDT | 2026-06-18 | 6.40 | 1.00 | 11.00 | -5.85 | -47.76% | 1 | 43 | 40.50% |
| ADBE261218P00260000 | 2024-06-14 1:32PM EDT | 2026-12-18 | 8.80 | 4.00 | 14.00 | -4.20 | -32.31% | 6 | 7 | 38.93% |
© 2024 Yahoo. All rights reserved.