Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:330.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00330000 | 2024-06-14 2:06PM EDT | 2024-06-21 | 195.74 | 195.10 | 203.55 | 0.00 | - | 1 | 46 | 369.53% |
| ADBE240920C00330000 | 2024-05-31 1:28PM EDT | 2024-09-20 | 117.60 | 201.15 | 207.20 | 0.00 | - | 12 | 12 | 71.64% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 0.00% |
| ADBE250321C00330000 | 2024-06-14 11:26AM EDT | 2025-03-21 | 212.60 | 213.05 | 220.25 | 0.00 | - | 2 | 6 | 57.76% |
| ADBE250620C00330000 | 2024-06-14 12:55PM EDT | 2025-06-20 | 218.25 | 218.05 | 225.25 | 0.00 | - | 8 | 104 | 54.69% |
| ADBE260116C00330000 | 2024-06-14 11:23AM EDT | 2026-01-16 | 233.50 | 233.60 | 240.75 | 0.00 | - | 2 | 5 | 54.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00330000 | 2024-06-17 10:12AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 619 | 196.88% |
| ADBE240628P00330000 | 2024-06-14 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.35 | 0.00 | - | 8 | 14 | 121.00% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 2024-07-05 | 0.05 | 0.01 | 0.36 | 0.00 | - | 1 | 7 | 91.31% |
| ADBE240712P00330000 | 2024-06-04 9:57AM EDT | 2024-07-12 | 0.51 | 0.00 | 1.11 | 0.00 | - | 9 | 6 | 87.94% |
| ADBE240719P00330000 | 2024-06-17 11:14AM EDT | 2024-07-19 | 0.26 | 0.01 | 0.67 | 0.00 | - | 3 | 349 | 71.97% |
| ADBE240726P00330000 | 2024-06-07 9:40AM EDT | 2024-07-26 | 0.72 | 0.00 | 1.62 | 0.00 | - | 6 | 3 | 73.39% |
| ADBE240816P00330000 | 2024-06-14 2:21PM EDT | 2024-08-16 | 0.13 | 0.01 | 1.11 | 0.00 | - | 7 | 52 | 55.44% |
| ADBE240920P00330000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 0.43 | 0.01 | 1.37 | 0.00 | - | 5 | 40 | 50.51% |
| ADBE241018P00330000 | 2024-06-05 2:43PM EDT | 2024-10-18 | 2.93 | 0.16 | 1.63 | 0.00 | - | 1 | 38 | 45.69% |
| ADBE241220P00330000 | 2024-06-20 10:15AM EDT | 2024-12-20 | 1.82 | 0.50 | 3.10 | -0.26 | -12.50% | 3 | 44 | 42.11% |
| ADBE250117P00330000 | 2024-06-17 1:01PM EDT | 2025-01-17 | 2.31 | 0.89 | 3.05 | 0.00 | - | 1 | 555 | 39.09% |
| ADBE250321P00330000 | 2024-06-14 12:32PM EDT | 2025-03-21 | 3.20 | 2.15 | 4.95 | 0.00 | - | 4 | 74 | 38.35% |
| ADBE250620P00330000 | 2024-06-17 1:23PM EDT | 2025-06-20 | 6.24 | 5.25 | 6.30 | 0.00 | - | 6 | 357 | 35.33% |
| ADBE260116P00330000 | 2024-06-20 9:52AM EDT | 2026-01-16 | 11.00 | 10.40 | 13.00 | -6.97 | -38.79% | 1 | 84 | 34.80% |
| ADBE260618P00330000 | 2024-06-14 10:43AM EDT | 2026-06-18 | 13.50 | 11.00 | 20.00 | 0.00 | - | 1 | 20 | 35.95% |
| ADBE261218P00330000 | 2024-06-14 10:57AM EDT | 2026-12-18 | 20.16 | 16.00 | 25.00 | 0.00 | - | 23 | 19 | 35.05% |
© 2024 Yahoo. All rights reserved.