Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00415000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 23.63 | 29.45 | 37.60 | 0.00 | - | 5 | 7 | 86.24% |
| ADBE240614C00415000 | 2024-05-31 9:42AM EDT | 2024-06-14 | 38.00 | 39.85 | 43.30 | 0.00 | - | 1 | 1 | 69.52% |
| ADBE240621C00415000 | 2024-05-30 3:45PM EDT | 2024-06-21 | 41.50 | 41.25 | 46.05 | 0.00 | - | 1 | 3 | 60.88% |
| ADBE240719C00415000 | 2024-06-04 3:43PM EDT | 2024-07-19 | 46.40 | 45.75 | 46.90 | -26.00 | -35.91% | 1 | 1 | 44.22% |
| ADBE240816C00415000 | 2024-06-04 2:15PM EDT | 2024-08-16 | 48.70 | 50.00 | 51.95 | -0.45 | -0.92% | 2 | 2 | 42.09% |
| ADBE240920C00415000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 96.95 | 57.60 | 58.55 | 0.00 | - | 1 | 3 | 42.24% |
| ADBE250117C00415000 | 2024-05-31 12:54PM EDT | 2025-01-17 | 67.50 | 74.50 | 79.00 | 0.00 | - | 3 | 3 | 44.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00415000 | 2024-06-04 2:59PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.30 | -0.55 | -84.62% | 60 | 853 | 41.99% |
| ADBE240614P00415000 | 2024-06-04 3:21PM EDT | 2024-06-14 | 6.80 | 6.25 | 6.60 | -2.25 | -24.86% | 27 | 204 | 62.01% |
| ADBE240621P00415000 | 2024-06-04 1:03PM EDT | 2024-06-21 | 8.28 | 7.15 | 7.45 | -1.58 | -16.02% | 12 | 943 | 51.40% |
| ADBE240628P00415000 | 2024-06-04 1:50PM EDT | 2024-06-28 | 8.80 | 7.85 | 8.65 | -1.92 | -17.91% | 8 | 35 | 47.33% |
| ADBE240705P00415000 | 2024-06-03 9:59AM EDT | 2024-07-05 | 9.40 | 8.40 | 9.10 | 0.00 | - | 1 | 19 | 42.90% |
| ADBE240712P00415000 | 2024-06-04 3:48PM EDT | 2024-07-12 | 9.46 | 9.00 | 9.95 | -0.79 | -7.71% | 1 | 24 | 40.67% |
| ADBE240719P00415000 | 2024-06-04 3:43PM EDT | 2024-07-19 | 10.22 | 9.90 | 10.40 | -3.33 | -24.58% | 34 | 173 | 38.32% |
| ADBE240816P00415000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 12.65 | 10.75 | 13.55 | -3.10 | -19.68% | 34 | 13 | 34.90% |
| ADBE240920P00415000 | 2024-06-03 1:49PM EDT | 2024-09-20 | 20.72 | 16.90 | 18.05 | 0.00 | - | 3 | 236 | 34.08% |
| ADBE250117P00415000 | 2024-06-03 1:22PM EDT | 2025-01-17 | 30.87 | 27.50 | 28.25 | 0.00 | - | 1 | 14 | 31.61% |
© 2024 Yahoo. All rights reserved.