Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:470.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00470000 | 2024-06-04 12:40PM EDT | 2024-06-07 | 0.31 | 0.25 | 0.36 | +0.11 | +55.00% | 316 | 621 | 32.57% |
| ADBE240614C00470000 | 2024-06-04 12:29PM EDT | 2024-06-14 | 10.00 | 9.75 | 10.10 | +1.54 | +18.20% | 33 | 217 | 63.14% |
| ADBE240621C00470000 | 2024-06-04 11:31AM EDT | 2024-06-21 | 10.90 | 10.80 | 11.20 | +1.60 | +17.20% | 20 | 450 | 52.34% |
| ADBE240628C00470000 | 2024-06-04 12:31PM EDT | 2024-06-28 | 12.30 | 11.95 | 12.45 | +2.50 | +25.51% | 8 | 24 | 47.78% |
| ADBE240705C00470000 | 2024-06-04 11:40AM EDT | 2024-07-05 | 13.10 | 12.40 | 13.40 | +2.03 | +18.34% | 2 | 7 | 44.17% |
| ADBE240712C00470000 | 2024-06-04 11:24AM EDT | 2024-07-12 | 14.45 | 13.30 | 14.35 | +0.50 | +3.58% | 3 | 4 | 41.74% |
| ADBE240719C00470000 | 2024-06-04 12:19PM EDT | 2024-07-19 | 15.00 | 15.05 | 15.40 | +1.80 | +13.64% | 29 | 379 | 40.19% |
| ADBE240816C00470000 | 2024-06-04 11:45AM EDT | 2024-08-16 | 19.45 | 19.20 | 19.70 | +2.33 | +13.61% | 26 | 159 | 37.27% |
| ADBE240920C00470000 | 2024-06-04 10:11AM EDT | 2024-09-20 | 28.69 | 26.75 | 27.50 | +4.33 | +17.78% | 55 | 73 | 38.90% |
| ADBE241018C00470000 | 2024-06-03 2:22PM EDT | 2024-10-18 | 28.30 | 30.50 | 31.10 | 0.00 | - | 31 | 107 | 38.04% |
| ADBE241220C00470000 | 2024-06-03 2:55PM EDT | 2024-12-20 | 37.60 | 40.15 | 41.15 | 0.00 | - | 2 | 81 | 39.15% |
| ADBE250117C00470000 | 2024-06-03 3:11PM EDT | 2025-01-17 | 45.50 | 43.50 | 44.70 | +4.47 | +10.89% | 1 | 624 | 39.20% |
| ADBE250321C00470000 | 2024-05-28 10:04AM EDT | 2025-03-21 | 54.45 | 51.55 | 53.00 | -15.70 | -22.38% | 1 | 42 | 39.93% |
| ADBE250620C00470000 | 2024-05-17 10:48AM EDT | 2025-06-20 | 88.38 | 62.25 | 63.85 | 0.00 | - | 1 | 33 | 40.84% |
| ADBE260116C00470000 | 2024-06-04 11:20AM EDT | 2026-01-16 | 85.75 | 83.30 | 85.95 | +5.75 | +7.19% | 22 | 20 | 42.65% |
| ADBE260618C00470000 | 2024-05-28 10:12AM EDT | 2026-06-18 | 117.02 | 97.50 | 101.45 | 0.00 | - | 1 | 35 | 44.26% |
| ADBE261218C00470000 | 2024-06-04 11:53AM EDT | 2026-12-18 | 113.35 | 109.15 | 118.65 | +9.15 | +8.78% | 8 | 22 | 45.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00470000 | 2024-06-04 10:11AM EDT | 2024-06-07 | 22.76 | 24.35 | 27.50 | -8.74 | -27.75% | 11 | 301 | 55.68% |
| ADBE240614P00470000 | 2024-06-04 9:36AM EDT | 2024-06-14 | 35.27 | 33.55 | 34.45 | -3.73 | -9.56% | 1 | 148 | 59.78% |
| ADBE240621P00470000 | 2024-06-03 3:27PM EDT | 2024-06-21 | 34.05 | 34.20 | 35.45 | -5.33 | -13.53% | 66 | 1,317 | 50.81% |
| ADBE240628P00470000 | 2024-06-04 11:51AM EDT | 2024-06-28 | 36.16 | 35.35 | 36.45 | -3.64 | -9.15% | 3 | 24 | 45.46% |
| ADBE240705P00470000 | 2024-06-03 11:21AM EDT | 2024-07-05 | 37.25 | 34.90 | 36.95 | 0.00 | - | 1 | 10 | 41.21% |
| ADBE240712P00470000 | 2024-05-31 12:16PM EDT | 2024-07-12 | 42.60 | 36.25 | 37.60 | 0.00 | - | 1 | 1 | 38.53% |
| ADBE240719P00470000 | 2024-06-04 11:06AM EDT | 2024-07-19 | 37.40 | 37.05 | 38.00 | -0.71 | -1.86% | 10 | 719 | 36.16% |
| ADBE240816P00470000 | 2024-06-04 10:11AM EDT | 2024-08-16 | 38.97 | 39.35 | 40.70 | -4.96 | -11.29% | 10 | 321 | 32.08% |
| ADBE240920P00470000 | 2024-06-04 11:14AM EDT | 2024-09-20 | 44.10 | 44.15 | 45.55 | -0.40 | -0.90% | 131 | 296 | 31.62% |
| ADBE241018P00470000 | 2024-06-04 11:14AM EDT | 2024-10-18 | 46.35 | 46.85 | 47.55 | +1.40 | +3.11% | 62 | 518 | 30.09% |
| ADBE241220P00470000 | 2024-06-04 9:57AM EDT | 2024-12-20 | 52.50 | 52.20 | 52.95 | -0.26 | -0.49% | 4 | 141 | 29.08% |
| ADBE250117P00470000 | 2024-06-03 3:13PM EDT | 2025-01-17 | 57.78 | 54.00 | 55.25 | 0.00 | - | 10 | 547 | 28.89% |
| ADBE250321P00470000 | 2024-06-04 9:58AM EDT | 2025-03-21 | 57.55 | 58.30 | 60.20 | -4.63 | -7.45% | 15 | 95 | 28.72% |
| ADBE250620P00470000 | 2024-05-24 3:53PM EDT | 2025-06-20 | 63.58 | 64.05 | 65.95 | +10.31 | +19.35% | 5 | 85 | 28.24% |
| ADBE260116P00470000 | 2024-05-28 11:47AM EDT | 2026-01-16 | 64.20 | 74.50 | 77.40 | 0.00 | - | 15 | 213 | 27.76% |
| ADBE260618P00470000 | 2024-05-14 3:48PM EDT | 2026-06-18 | 71.97 | 81.90 | 86.70 | 0.00 | - | - | 62 | 28.42% |
| ADBE261218P00470000 | 2024-05-31 1:04PM EDT | 2026-12-18 | 94.10 | 85.00 | 94.00 | 0.00 | - | 4 | 30 | 28.06% |
© 2024 Yahoo. All rights reserved.