Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-06-04 3:59PM EDT | 2024-06-21 | 149.45 | 226.30 | 233.95 | 0.00 | - | 1 | 211 | 441.80% |
| ADBE240719C00300000 | 2024-06-17 2:45PM EDT | 2024-07-19 | 219.58 | 228.75 | 233.25 | 0.00 | - | 1 | 5 | 121.92% |
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 2024-07-26 | 161.13 | 227.10 | 235.95 | 0.00 | - | 1 | 1 | 113.53% |
| ADBE240920C00300000 | 2024-06-13 3:13PM EDT | 2024-09-20 | 163.95 | 230.90 | 236.70 | 0.00 | - | 1 | 140 | 80.18% |
| ADBE241018C00300000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 239.00 | 233.35 | 238.70 | 0.00 | - | 1 | 42 | 76.39% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 170.00 | 235.10 | 243.10 | 0.00 | - | 4 | 0 | 67.89% |
| ADBE250117C00300000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 237.00 | 237.75 | 243.75 | 0.00 | - | 2 | 195 | 65.96% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 2025-03-21 | 238.50 | 240.80 | 247.90 | 0.00 | - | 1 | 1 | 62.75% |
| ADBE250620C00300000 | 2024-06-14 10:22AM EDT | 2025-06-20 | 250.00 | 245.00 | 254.00 | 0.00 | - | 6 | 12 | 59.89% |
| ADBE260116C00300000 | 2024-06-14 9:53AM EDT | 2026-01-16 | 260.81 | 258.65 | 265.95 | 0.00 | - | 3 | 9 | 57.53% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 2026-06-18 | 266.55 | 266.00 | 275.00 | 0.00 | - | - | 1 | 56.32% |
| ADBE261218C00300000 | 2024-06-10 12:40PM EDT | 2026-12-18 | 217.15 | 276.00 | 285.00 | 0.00 | - | 1 | 6 | 55.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00300000 | 2024-06-17 2:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 364 | 225.00% |
| ADBE240719P00300000 | 2024-06-17 9:34AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 173 | 79.39% |
| ADBE240816P00300000 | 2024-06-18 11:26AM EDT | 2024-08-16 | 0.20 | 0.10 | 0.17 | 0.00 | - | 2 | 1,430 | 54.98% |
| ADBE240920P00300000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 0.26 | 0.00 | 1.25 | 0.00 | - | 7 | 160 | 52.59% |
| ADBE241018P00300000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 0.42 | 0.01 | 1.41 | 0.00 | - | 14 | 86 | 52.41% |
| ADBE241220P00300000 | 2024-06-18 9:47AM EDT | 2024-12-20 | 1.00 | 0.30 | 1.15 | 0.00 | - | 6 | 117 | 41.07% |
| ADBE250117P00300000 | 2024-06-18 11:24AM EDT | 2025-01-17 | 1.33 | 1.05 | 1.49 | 0.00 | - | 1 | 1,475 | 39.97% |
| ADBE250321P00300000 | 2024-06-14 2:58PM EDT | 2025-03-21 | 2.07 | 0.81 | 3.35 | 0.00 | - | 12 | 50 | 41.02% |
| ADBE250620P00300000 | 2024-06-14 10:36AM EDT | 2025-06-20 | 3.69 | 3.00 | 4.50 | 0.00 | - | 1 | 78 | 37.95% |
| ADBE260116P00300000 | 2024-06-18 3:35PM EDT | 2026-01-16 | 8.05 | 6.95 | 8.35 | 0.00 | - | 1 | 130 | 35.32% |
| ADBE260618P00300000 | 2024-06-06 10:29AM EDT | 2026-06-18 | 17.90 | 6.15 | 15.00 | 0.00 | - | 1 | 133 | 37.42% |
| ADBE261218P00300000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 12.35 | 12.20 | 19.95 | -5.35 | -30.23% | 1 | 39 | 36.90% |
© 2024 Yahoo. All rights reserved.