Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00435000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 14.50 | 13.20 | 16.45 | +6.60 | +83.54% | 22 | 318 | 50.48% |
| ADBE240614C00435000 | 2024-06-04 2:43PM EDT | 2024-06-14 | 26.50 | 25.10 | 28.60 | +5.65 | +27.10% | 1 | 123 | 66.68% |
| ADBE240621C00435000 | 2024-06-04 3:30PM EDT | 2024-06-21 | 27.59 | 26.40 | 32.10 | +5.34 | +24.00% | 5 | 154 | 57.68% |
| ADBE240628C00435000 | 2024-06-04 11:28AM EDT | 2024-06-28 | 27.95 | 29.10 | 33.80 | +3.50 | +14.31% | 2 | 9 | 53.56% |
| ADBE240705C00435000 | 2024-05-31 3:32PM EDT | 2024-07-05 | 25.20 | 30.15 | 31.25 | 0.00 | - | 2 | 1 | 46.72% |
| ADBE240719C00435000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 30.25 | 31.70 | 33.85 | +2.60 | +9.40% | 1 | 41 | 43.09% |
| ADBE240816C00435000 | 2024-06-04 3:50PM EDT | 2024-08-16 | 35.70 | 37.25 | 38.60 | +3.19 | +9.81% | 3 | 20 | 39.98% |
| ADBE240920C00435000 | 2024-06-03 3:40PM EDT | 2024-09-20 | 40.20 | 44.40 | 46.75 | 0.00 | - | 2 | 5 | 41.51% |
| ADBE250117C00435000 | 2024-06-03 3:55PM EDT | 2025-01-17 | 56.88 | 62.85 | 67.55 | 0.00 | - | 6 | 7 | 43.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00435000 | 2024-06-04 3:56PM EDT | 2024-06-07 | 1.16 | 0.70 | 1.08 | -2.74 | -70.26% | 207 | 1,452 | 33.03% |
| ADBE240614P00435000 | 2024-06-04 2:40PM EDT | 2024-06-14 | 12.99 | 12.55 | 13.00 | -4.13 | -24.12% | 99 | 215 | 64.17% |
| ADBE240621P00435000 | 2024-06-04 3:44PM EDT | 2024-06-21 | 13.78 | 12.15 | 15.45 | -4.72 | -25.51% | 63 | 530 | 52.02% |
| ADBE240628P00435000 | 2024-06-04 11:04AM EDT | 2024-06-28 | 15.92 | 14.40 | 16.35 | -3.16 | -16.56% | 3 | 523 | 49.62% |
| ADBE240705P00435000 | 2024-06-03 12:51PM EDT | 2024-07-05 | 19.75 | 14.60 | 16.00 | 0.00 | - | 2 | 14 | 42.96% |
| ADBE240712P00435000 | 2024-06-04 11:11AM EDT | 2024-07-12 | 17.00 | 15.50 | 16.85 | -4.63 | -21.41% | 8 | 12 | 40.34% |
| ADBE240719P00435000 | 2024-06-04 2:47PM EDT | 2024-07-19 | 17.51 | 16.75 | 17.80 | -4.09 | -18.94% | 32 | 145 | 38.65% |
| ADBE240816P00435000 | 2024-06-04 10:07AM EDT | 2024-08-16 | 20.00 | 19.40 | 20.80 | -3.45 | -14.71% | 1 | 53 | 34.25% |
| ADBE240920P00435000 | 2024-06-04 3:21PM EDT | 2024-09-20 | 25.85 | 25.10 | 27.25 | -3.88 | -13.05% | 14 | 553 | 35.03% |
| ADBE250117P00435000 | 2024-06-03 3:34PM EDT | 2025-01-17 | 39.03 | 35.35 | 36.45 | 0.00 | - | 8 | 29 | 30.89% |
© 2024 Yahoo. All rights reserved.