Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00455000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 2.47 | 2.18 | 2.65 | +1.23 | +99.19% | 603 | 620 | 32.57% |
| ADBE240614C00455000 | 2024-06-04 3:46PM EDT | 2024-06-14 | 16.50 | 15.65 | 19.90 | +3.50 | +26.92% | 69 | 76 | 70.19% |
| ADBE240621C00455000 | 2024-06-04 2:01PM EDT | 2024-06-21 | 17.50 | 17.60 | 17.95 | +4.14 | +30.99% | 40 | 136 | 53.83% |
| ADBE240628C00455000 | 2024-06-04 11:20AM EDT | 2024-06-28 | 18.45 | 18.45 | 20.65 | +3.70 | +25.08% | 1 | 112 | 51.58% |
| ADBE240705C00455000 | 2024-05-31 12:57PM EDT | 2024-07-05 | 19.70 | 19.85 | 20.60 | +3.98 | +25.32% | 10 | 3 | 45.29% |
| ADBE240712C00455000 | 2024-06-04 11:40AM EDT | 2024-07-12 | 20.00 | - | - | 0.00 | - | - | - | 0.00% |
| ADBE240719C00455000 | 2024-06-04 11:37AM EDT | 2024-07-19 | 22.47 | 22.35 | 22.75 | +2.57 | +12.91% | 63 | 28 | 41.02% |
| ADBE240816C00455000 | 2024-06-04 11:12AM EDT | 2024-08-16 | 26.95 | 26.90 | 27.30 | +1.98 | +7.93% | 10 | 11 | 37.89% |
| ADBE240920C00455000 | 2024-06-04 11:42AM EDT | 2024-09-20 | 33.70 | 35.00 | 35.50 | +2.38 | +7.60% | 5 | 42 | 39.58% |
| ADBE250117C00455000 | 2024-06-04 10:55AM EDT | 2025-01-17 | 52.26 | 52.35 | 53.95 | +2.76 | +5.58% | 1 | 11 | 40.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00455000 | 2024-06-04 3:42PM EDT | 2024-06-07 | 9.00 | 8.30 | 10.40 | -8.78 | -49.38% | 21 | 399 | 40.15% |
| ADBE240614P00455000 | 2024-06-04 10:45AM EDT | 2024-06-14 | 23.13 | 22.10 | 22.75 | -6.31 | -21.43% | 2 | 140 | 63.48% |
| ADBE240621P00455000 | 2024-06-04 3:50PM EDT | 2024-06-21 | 23.32 | 23.10 | 23.55 | -5.36 | -18.69% | 46 | 1,177 | 51.03% |
| ADBE240628P00455000 | 2024-06-04 9:48AM EDT | 2024-06-28 | 24.70 | 23.95 | 25.50 | -4.10 | -14.24% | 5 | 34 | 47.71% |
| ADBE240705P00455000 | 2024-06-04 1:22PM EDT | 2024-07-05 | 26.93 | 24.55 | 25.70 | -3.23 | -10.71% | 1 | 36 | 42.36% |
| ADBE240712P00455000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 26.43 | 24.80 | 26.55 | -6.16 | -18.90% | 2 | 4 | 39.73% |
| ADBE240719P00455000 | 2024-06-04 12:04PM EDT | 2024-07-19 | 28.50 | 26.25 | 26.70 | -0.15 | -0.52% | 9 | 172 | 36.75% |
| ADBE240816P00455000 | 2024-06-03 12:42PM EDT | 2024-08-16 | 34.40 | 28.95 | 29.40 | 0.00 | - | 3 | 30 | 32.24% |
| ADBE240920P00455000 | 2024-06-04 11:43AM EDT | 2024-09-20 | 36.60 | 34.50 | 35.05 | -5.79 | -13.66% | 5 | 269 | 32.31% |
| ADBE250117P00455000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 49.48 | 44.65 | 46.20 | 0.00 | - | 1 | 23 | 30.20% |
© 2024 Yahoo. All rights reserved.