Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00450000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.78% |
| ADBE240614C00450000 | 2024-06-04 3:46PM EDT | 2024-06-14 | 18.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| ADBE240621C00450000 | 2024-06-04 3:49PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.39% |
| ADBE240628C00450000 | 2024-06-04 2:30PM EDT | 2024-06-28 | 21.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| ADBE240705C00450000 | 2024-06-04 3:30PM EDT | 2024-07-05 | 22.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ADBE240712C00450000 | 2024-06-04 11:42AM EDT | 2024-07-12 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ADBE240719C00450000 | 2024-06-04 3:57PM EDT | 2024-07-19 | 24.87 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| ADBE240816C00450000 | 2024-06-04 2:13PM EDT | 2024-08-16 | 28.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| ADBE240920C00450000 | 2024-06-04 3:44PM EDT | 2024-09-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| ADBE241018C00450000 | 2024-06-04 12:43PM EDT | 2024-10-18 | 40.13 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| ADBE241220C00450000 | 2024-06-03 3:42PM EDT | 2024-12-20 | 46.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| ADBE250117C00450000 | 2024-06-04 1:21PM EDT | 2025-01-17 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ADBE250321C00450000 | 2024-06-04 3:19PM EDT | 2025-03-21 | 62.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| ADBE250620C00450000 | 2024-06-04 2:09PM EDT | 2025-06-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| ADBE260116C00450000 | 2024-06-04 12:17PM EDT | 2026-01-16 | 93.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ADBE260618C00450000 | 2024-06-04 10:20AM EDT | 2026-06-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ADBE261218C00450000 | 2024-06-04 11:32AM EDT | 2026-12-18 | 122.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00450000 | 2024-06-04 3:57PM EDT | 2024-06-07 | 5.70 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| ADBE240614P00450000 | 2024-06-04 3:43PM EDT | 2024-06-14 | 19.77 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ADBE240621P00450000 | 2024-06-04 3:52PM EDT | 2024-06-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ADBE240628P00450000 | 2024-06-04 3:59PM EDT | 2024-06-28 | 21.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ADBE240705P00450000 | 2024-06-04 3:27PM EDT | 2024-07-05 | 23.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240712P00450000 | 2024-06-04 11:42AM EDT | 2024-07-12 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240719P00450000 | 2024-06-04 3:56PM EDT | 2024-07-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE240816P00450000 | 2024-06-04 2:13PM EDT | 2024-08-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ADBE240920P00450000 | 2024-06-04 1:20PM EDT | 2024-09-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241018P00450000 | 2024-06-04 11:09AM EDT | 2024-10-18 | 35.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ADBE241220P00450000 | 2024-06-04 2:21PM EDT | 2024-12-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00450000 | 2024-06-04 3:51PM EDT | 2025-01-17 | 42.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250321P00450000 | 2024-06-04 11:34AM EDT | 2025-03-21 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00450000 | 2024-05-31 2:15PM EDT | 2025-06-20 | 58.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00450000 | 2024-06-04 3:59PM EDT | 2026-01-16 | 64.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ADBE260618P00450000 | 2024-05-31 11:38AM EDT | 2026-06-18 | 77.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE261218P00450000 | 2024-06-04 3:30PM EDT | 2026-12-18 | 78.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.