Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00480000 | 2024-06-04 3:49PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.15 | +0.02 | +20.00% | 75 | 1,423 | 38.28% |
| ADBE240614C00480000 | 2024-06-04 3:57PM EDT | 2024-06-14 | 8.00 | 6.70 | 8.75 | +2.20 | +37.93% | 107 | 298 | 64.05% |
| ADBE240621C00480000 | 2024-06-04 3:32PM EDT | 2024-06-21 | 8.57 | 8.85 | 9.30 | +1.77 | +26.03% | 103 | 1,104 | 53.22% |
| ADBE240628C00480000 | 2024-06-04 10:55AM EDT | 2024-06-28 | 9.99 | 9.85 | 11.55 | +2.52 | +33.73% | 2 | 89 | 50.89% |
| ADBE240705C00480000 | 2024-06-04 3:50PM EDT | 2024-07-05 | 11.05 | 10.55 | 11.40 | +2.15 | +24.16% | 8 | 21 | 44.46% |
| ADBE240712C00480000 | 2024-06-04 11:24AM EDT | 2024-07-12 | 11.33 | 11.25 | 12.50 | +2.08 | +22.49% | 1 | 9 | 42.26% |
| ADBE240719C00480000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 13.08 | 12.75 | 14.65 | +3.13 | +31.46% | 116 | 699 | 42.55% |
| ADBE240816C00480000 | 2024-06-04 3:03PM EDT | 2024-08-16 | 16.45 | 16.70 | 18.10 | +2.47 | +17.67% | 27 | 605 | 37.99% |
| ADBE240920C00480000 | 2024-06-04 11:19AM EDT | 2024-09-20 | 23.40 | 23.25 | 25.25 | +2.53 | +12.12% | 14 | 125 | 38.84% |
| ADBE241018C00480000 | 2024-06-04 10:03AM EDT | 2024-10-18 | 28.60 | 27.95 | 28.85 | +4.61 | +19.22% | 9 | 233 | 37.97% |
| ADBE241220C00480000 | 2024-06-04 12:38PM EDT | 2024-12-20 | 36.50 | 37.40 | 38.80 | +2.80 | +8.31% | 2 | 348 | 38.99% |
| ADBE250117C00480000 | 2024-06-03 9:40AM EDT | 2025-01-17 | 39.80 | 41.00 | 42.45 | -1.25 | -3.05% | 1 | 1,077 | 39.10% |
| ADBE250321C00480000 | 2024-06-04 9:53AM EDT | 2025-03-21 | 49.50 | 48.35 | 51.00 | +4.59 | +10.22% | 5 | 34 | 39.96% |
| ADBE250620C00480000 | 2024-06-04 11:16AM EDT | 2025-06-20 | 59.30 | 58.25 | 61.95 | +2.30 | +4.04% | 3 | 178 | 40.86% |
| ADBE260116C00480000 | 2024-06-04 11:50AM EDT | 2026-01-16 | 80.35 | 81.05 | 84.10 | +4.68 | +6.18% | 6 | 64 | 42.58% |
| ADBE260618C00480000 | 2024-05-29 2:25PM EDT | 2026-06-18 | 116.60 | 93.95 | 101.00 | 0.00 | - | 523 | 923 | 44.67% |
| ADBE261218C00480000 | 2024-05-31 1:01PM EDT | 2026-12-18 | 104.00 | 107.00 | 116.00 | 0.00 | - | 2 | 24 | 45.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00480000 | 2024-06-04 2:48PM EDT | 2024-06-07 | 32.57 | 27.40 | 36.10 | -1.39 | -4.09% | 12 | 23 | 91.67% |
| ADBE240614P00480000 | 2024-06-04 1:56PM EDT | 2024-06-14 | 41.47 | 37.30 | 40.60 | -5.31 | -11.35% | 4 | 253 | 62.41% |
| ADBE240621P00480000 | 2024-06-04 3:48PM EDT | 2024-06-21 | 39.85 | 37.80 | 41.70 | -6.88 | -14.72% | 14 | 2,268 | 50.34% |
| ADBE240628P00480000 | 2024-06-03 10:19AM EDT | 2024-06-28 | 40.20 | 39.40 | 42.50 | -2.82 | -6.56% | 2 | 45 | 49.24% |
| ADBE240705P00480000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 44.66 | 40.40 | 41.90 | 0.00 | - | 1 | 8 | 42.04% |
| ADBE240712P00480000 | 2024-05-31 3:56PM EDT | 2024-07-12 | 45.14 | 40.70 | 42.70 | 0.00 | - | 1 | 2 | 39.53% |
| ADBE240719P00480000 | 2024-06-04 12:18PM EDT | 2024-07-19 | 45.50 | 38.00 | 43.65 | -1.17 | -2.51% | 18 | 586 | 38.00% |
| ADBE240816P00480000 | 2024-06-03 3:33PM EDT | 2024-08-16 | 51.13 | 43.80 | 46.05 | 0.00 | - | 6 | 1,254 | 33.11% |
| ADBE240920P00480000 | 2024-06-04 11:09AM EDT | 2024-09-20 | 51.95 | 48.75 | 50.60 | -3.75 | -6.73% | 43 | 1,135 | 32.18% |
| ADBE241018P00480000 | 2024-06-03 10:18AM EDT | 2024-10-18 | 53.51 | 50.75 | 52.05 | +0.11 | +0.21% | 1 | 169 | 30.07% |
| ADBE241220P00480000 | 2024-05-31 12:44PM EDT | 2024-12-20 | 64.03 | 56.15 | 57.95 | 0.00 | - | 9 | 165 | 29.46% |
| ADBE250117P00480000 | 2024-06-04 9:57AM EDT | 2025-01-17 | 60.16 | 58.15 | 62.20 | -3.46 | -5.44% | 6 | 1,176 | 30.65% |
| ADBE250321P00480000 | 2024-05-31 10:29AM EDT | 2025-03-21 | 68.52 | 62.45 | 64.90 | 0.00 | - | 1 | 135 | 28.83% |
| ADBE250620P00480000 | 2024-06-03 10:04AM EDT | 2025-06-20 | 70.27 | 65.25 | 71.20 | +0.49 | +0.70% | 14 | 480 | 28.63% |
| ADBE260116P00480000 | 2024-06-04 3:56PM EDT | 2026-01-16 | 79.80 | 77.15 | 79.75 | +12.32 | +18.26% | 101 | 72 | 26.76% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 81.25 | 88.90 | 0.00 | - | 1 | 4 | 27.44% |
| ADBE261218P00480000 | 2024-06-03 11:09AM EDT | 2026-12-18 | 94.84 | 89.05 | 98.00 | 0.00 | - | 1 | 47 | 27.78% |
© 2024 Yahoo. All rights reserved.