Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:350.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00350000 | 2024-05-31 11:55AM EDT | 2024-06-07 | 85.38 | 91.20 | 99.80 | 0.00 | - | 2 | 2 | 141.33% |
| ADBE240614C00350000 | 2024-05-31 12:44PM EDT | 2024-06-14 | 87.72 | 92.35 | 99.20 | 0.00 | - | 1 | 1 | 88.72% |
| ADBE240621C00350000 | 2024-05-28 3:26PM EDT | 2024-06-21 | 125.85 | 94.75 | 98.40 | 0.00 | - | 1 | 50 | 76.17% |
| ADBE240816C00350000 | 2024-05-30 3:19PM EDT | 2024-08-16 | 104.55 | 100.65 | 103.05 | 0.00 | - | 1 | 1 | 52.62% |
| ADBE240920C00350000 | 2024-06-03 11:14AM EDT | 2024-09-20 | 102.10 | 104.15 | 107.30 | 0.00 | - | 4 | 5 | 50.37% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 115.00 | 116.80 | 0.00 | - | 2 | 1 | 49.91% |
| ADBE250117C00350000 | 2024-05-20 2:36PM EDT | 2025-01-17 | 153.24 | 116.65 | 119.25 | 0.00 | - | 10 | 154 | 49.19% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 158.70 | 163.35 | 0.00 | - | 1 | 34 | 77.84% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 176.23 | 130.55 | 133.95 | 0.00 | - | 100 | 111 | 48.83% |
| ADBE260116C00350000 | 2024-05-31 2:52PM EDT | 2026-01-16 | 142.50 | 147.75 | 152.60 | 0.00 | - | 2 | 7 | 49.82% |
| ADBE261218C00350000 | 2024-05-31 3:29PM EDT | 2026-12-18 | 169.65 | 169.25 | 178.00 | 0.00 | - | 2 | 6 | 51.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00350000 | 2024-05-31 1:35PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1 | 70.31% |
| ADBE240614P00350000 | 2024-06-04 12:32PM EDT | 2024-06-14 | 0.45 | 0.25 | 0.79 | -0.21 | -31.82% | 22 | 126 | 71.68% |
| ADBE240621P00350000 | 2024-06-03 2:40PM EDT | 2024-06-21 | 0.68 | 0.28 | 0.92 | -0.14 | -17.07% | 1 | 349 | 57.40% |
| ADBE240628P00350000 | 2024-06-03 10:02AM EDT | 2024-06-28 | 0.79 | 0.38 | 1.18 | 0.00 | - | 1 | 5 | 51.03% |
| ADBE240705P00350000 | 2024-06-04 10:51AM EDT | 2024-07-05 | 0.87 | 0.42 | 1.32 | -0.47 | -35.07% | 1 | 17 | 49.98% |
| ADBE240719P00350000 | 2024-06-03 12:13PM EDT | 2024-07-19 | 1.63 | 1.04 | 1.64 | 0.00 | - | 2 | 70 | 43.67% |
| ADBE240816P00350000 | 2024-06-03 10:11AM EDT | 2024-08-16 | 2.39 | 2.19 | 2.35 | 0.00 | - | 25 | 57 | 37.40% |
| ADBE240920P00350000 | 2024-06-04 12:20PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.70 | -0.72 | -13.79% | 3 | 852 | 37.10% |
| ADBE241018P00350000 | 2024-06-03 10:52AM EDT | 2024-10-18 | 6.25 | 5.75 | 6.05 | 0.00 | - | 1 | 153 | 35.76% |
| ADBE241220P00350000 | 2024-06-03 10:48AM EDT | 2024-12-20 | 9.55 | 9.45 | 9.90 | -0.45 | -4.50% | 2 | 118 | 35.08% |
| ADBE250117P00350000 | 2024-06-03 2:19PM EDT | 2025-01-17 | 10.85 | 10.65 | 11.00 | -1.00 | -8.44% | 2 | 988 | 34.20% |
| ADBE250321P00350000 | 2024-06-03 3:55PM EDT | 2025-03-21 | 15.10 | 13.40 | 15.00 | 0.00 | - | 10 | 200 | 34.33% |
| ADBE250620P00350000 | 2024-06-03 12:32PM EDT | 2025-06-20 | 19.20 | 17.55 | 18.60 | 0.00 | - | 10 | 238 | 32.94% |
| ADBE260116P00350000 | 2024-06-04 9:59AM EDT | 2026-01-16 | 26.44 | 25.95 | 27.25 | -0.06 | -0.23% | 1 | 63 | 31.87% |
| ADBE260618P00350000 | 2024-05-15 3:13PM EDT | 2026-06-18 | 26.40 | 29.70 | 33.95 | 0.00 | - | 65 | 71 | 31.97% |
| ADBE261218P00350000 | 2024-05-31 12:04PM EDT | 2026-12-18 | 40.00 | 33.00 | 42.00 | 0.00 | - | 2 | 19 | 32.38% |
© 2024 Yahoo. All rights reserved.