Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 84.50 | 40.70 | 48.55 | 0.00 | - | 1 | 0 | 102.92% |
| ADBE240614C00400000 | 2024-06-03 11:15AM EDT | 2024-06-14 | 45.89 | 47.60 | 51.45 | 0.00 | - | 2 | 4 | 67.27% |
| ADBE240621C00400000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 45.58 | 48.30 | 52.20 | 0.00 | - | 13 | 96 | 55.46% |
| ADBE240628C00400000 | 2024-05-28 10:15AM EDT | 2024-06-28 | 75.70 | 49.60 | 51.85 | 0.00 | - | 1 | 1 | 52.13% |
| ADBE240719C00400000 | 2024-05-31 11:06AM EDT | 2024-07-19 | 58.20 | 53.55 | 54.55 | +9.20 | +18.78% | 2 | 129 | 44.31% |
| ADBE240816C00400000 | 2024-05-20 9:46AM EDT | 2024-08-16 | 91.17 | 57.15 | 58.75 | 0.00 | - | 2 | 5 | 41.66% |
| ADBE240920C00400000 | 2024-06-04 1:02PM EDT | 2024-09-20 | 65.44 | 64.45 | 65.40 | -2.16 | -3.20% | 2 | 31 | 42.59% |
| ADBE241018C00400000 | 2024-06-03 12:47PM EDT | 2024-10-18 | 65.57 | 68.30 | 69.35 | 0.00 | - | 1 | 17 | 42.22% |
| ADBE241220C00400000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 77.85 | 77.45 | 78.65 | -1.00 | -1.27% | 5 | 20 | 43.02% |
| ADBE250117C00400000 | 2024-06-04 1:01PM EDT | 2025-01-17 | 81.83 | 80.45 | 81.95 | +1.18 | +1.46% | 1 | 281 | 42.94% |
| ADBE250321C00400000 | 2024-05-23 2:54PM EDT | 2025-03-21 | 117.00 | 87.60 | 89.65 | 0.00 | - | 2 | 9 | 43.44% |
| ADBE250620C00400000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 101.35 | 97.50 | 99.95 | 0.00 | - | 20 | 56 | 44.23% |
| ADBE260116C00400000 | 2024-05-31 10:08AM EDT | 2026-01-16 | 117.95 | 117.55 | 120.35 | 0.00 | - | 2 | 80 | 45.58% |
| ADBE260618C00400000 | 2024-05-31 11:47AM EDT | 2026-06-18 | 126.71 | 130.10 | 135.00 | 0.00 | - | 1 | 1 | 47.13% |
| ADBE261218C00400000 | 2024-06-03 3:02PM EDT | 2026-12-18 | 141.38 | 142.00 | 150.00 | 0.00 | - | 2 | 24 | 48.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00400000 | 2024-06-04 11:41AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.11 | -0.10 | -58.82% | 7 | 152 | 46.58% |
| ADBE240614P00400000 | 2024-06-04 11:56AM EDT | 2024-06-14 | 4.05 | 4.10 | 4.35 | -1.50 | -27.03% | 40 | 718 | 63.77% |
| ADBE240621P00400000 | 2024-06-04 12:55PM EDT | 2024-06-21 | 4.75 | 4.90 | 5.10 | -1.63 | -25.55% | 20 | 1,049 | 53.04% |
| ADBE240628P00400000 | 2024-06-04 12:56PM EDT | 2024-06-28 | 5.42 | 5.40 | 5.85 | -1.53 | -22.01% | 11 | 84 | 47.83% |
| ADBE240705P00400000 | 2024-06-04 11:39AM EDT | 2024-07-05 | 5.89 | 5.90 | 6.10 | -1.08 | -15.49% | 4 | 53 | 42.99% |
| ADBE240712P00400000 | 2024-06-03 3:40PM EDT | 2024-07-12 | 8.00 | 6.35 | 7.00 | 0.00 | - | 6 | 4 | 41.22% |
| ADBE240719P00400000 | 2024-06-04 1:04PM EDT | 2024-07-19 | 7.27 | 7.15 | 7.35 | -1.23 | -14.47% | 48 | 256 | 38.75% |
| ADBE240816P00400000 | 2024-06-04 1:03PM EDT | 2024-08-16 | 9.71 | 9.55 | 9.90 | -1.09 | -10.09% | 25 | 210 | 34.92% |
| ADBE240920P00400000 | 2024-06-04 1:07PM EDT | 2024-09-20 | 14.42 | 14.10 | 14.50 | -1.62 | -10.10% | 15 | 550 | 34.83% |
| ADBE241018P00400000 | 2024-06-03 2:49PM EDT | 2024-10-18 | 15.45 | 16.35 | 16.75 | -2.15 | -12.22% | 1 | 273 | 33.60% |
| ADBE241220P00400000 | 2024-06-04 10:48AM EDT | 2024-12-20 | 21.45 | 21.20 | 22.45 | -2.65 | -11.00% | 6 | 543 | 32.96% |
| ADBE250117P00400000 | 2024-06-04 10:38AM EDT | 2025-01-17 | 22.90 | 23.60 | 24.15 | -2.15 | -8.58% | 2 | 3,131 | 32.28% |
| ADBE250321P00400000 | 2024-06-04 9:42AM EDT | 2025-03-21 | 28.34 | 27.50 | 28.55 | -1.37 | -4.61% | 10 | 1,459 | 31.77% |
| ADBE250620P00400000 | 2024-06-03 3:31PM EDT | 2025-06-20 | 32.40 | 32.80 | 33.95 | -2.00 | -5.81% | 1 | 1,255 | 31.11% |
| ADBE260116P00400000 | 2024-06-04 12:09PM EDT | 2026-01-16 | 43.60 | 43.00 | 45.15 | -1.41 | -3.13% | 2 | 595 | 30.55% |
| ADBE260618P00400000 | 2024-05-31 3:28PM EDT | 2026-06-18 | 53.75 | 49.35 | 54.90 | 0.00 | - | 10 | 61 | 31.52% |
| ADBE261218P00400000 | 2024-06-03 3:56PM EDT | 2026-12-18 | 57.00 | 52.00 | 58.00 | 0.00 | - | 1 | 108 | 29.46% |
© 2024 Yahoo. All rights reserved.