Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00510000 | 2024-06-04 10:21AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.11 | 0.00 | - | 24 | 701 | 50.78% |
| ADBE240614C00510000 | 2024-06-04 3:48PM EDT | 2024-06-14 | 3.11 | 2.93 | 3.20 | +0.68 | +27.98% | 36 | 170 | 62.98% |
| ADBE240621C00510000 | 2024-06-04 3:55PM EDT | 2024-06-21 | 3.75 | 3.45 | 3.75 | +0.90 | +31.58% | 193 | 892 | 51.69% |
| ADBE240628C00510000 | 2024-06-04 2:44PM EDT | 2024-06-28 | 4.32 | 4.10 | 5.05 | +0.62 | +16.76% | 7 | 379 | 48.96% |
| ADBE240705C00510000 | 2024-06-03 1:12PM EDT | 2024-07-05 | 3.43 | 4.55 | 5.05 | 0.00 | - | 3 | 16 | 43.27% |
| ADBE240712C00510000 | 2024-06-03 1:42PM EDT | 2024-07-12 | 4.23 | 5.00 | 5.90 | 0.00 | - | 3 | 2 | 41.40% |
| ADBE240719C00510000 | 2024-06-04 3:32PM EDT | 2024-07-19 | 5.80 | 5.80 | 6.60 | +1.17 | +25.27% | 15 | 296 | 39.72% |
| ADBE240816C00510000 | 2024-06-04 2:36PM EDT | 2024-08-16 | 8.80 | 8.85 | 9.65 | +1.50 | +20.55% | 53 | 635 | 36.41% |
| ADBE240920C00510000 | 2024-06-03 11:04AM EDT | 2024-09-20 | 13.25 | 14.80 | 15.45 | 0.00 | - | 6 | 562 | 37.16% |
| ADBE241018C00510000 | 2024-05-31 2:49PM EDT | 2024-10-18 | 14.45 | 18.00 | 20.05 | 0.00 | - | 3 | 85 | 37.87% |
| ADBE241220C00510000 | 2024-06-04 12:39PM EDT | 2024-12-20 | 25.90 | 25.75 | 28.40 | +0.95 | +3.81% | 1 | 149 | 38.11% |
| ADBE250117C00510000 | 2024-06-04 2:02PM EDT | 2025-01-17 | 28.75 | 29.15 | 32.90 | +0.75 | +2.68% | 1 | 155 | 39.01% |
| ADBE250321C00510000 | 2024-06-03 1:59PM EDT | 2025-03-21 | 34.20 | 36.15 | 39.90 | 0.00 | - | 1 | 19 | 39.03% |
| ADBE260116C00510000 | 2024-05-30 3:58PM EDT | 2026-01-16 | 70.25 | 68.05 | 72.05 | -1.08 | -1.51% | 2 | 981 | 41.54% |
| ADBE261218C00510000 | 2024-06-03 1:10PM EDT | 2026-12-18 | 93.00 | 95.00 | 104.00 | 0.00 | - | 1 | 53 | 44.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00510000 | 2024-05-30 3:13PM EDT | 2024-06-07 | 60.50 | 57.80 | 66.00 | 0.00 | - | 46 | 0 | 61.82% |
| ADBE240614P00510000 | 2024-06-03 10:15AM EDT | 2024-06-14 | 65.72 | 62.35 | 65.80 | 0.00 | - | 1 | 4 | 59.06% |
| ADBE240621P00510000 | 2024-06-04 2:41PM EDT | 2024-06-21 | 64.93 | 63.75 | 65.35 | -10.77 | -14.23% | 6 | 363 | 52.22% |
| ADBE240628P00510000 | 2024-05-28 10:40AM EDT | 2024-06-28 | 44.35 | 63.45 | 65.95 | 0.00 | - | 1 | 2 | 46.48% |
| ADBE240705P00510000 | 2024-05-28 11:05AM EDT | 2024-07-05 | 44.20 | 63.25 | 66.50 | 0.00 | - | 1 | 1 | 42.76% |
| ADBE240719P00510000 | 2024-05-31 10:54AM EDT | 2024-07-19 | 76.00 | 65.25 | 66.80 | 0.00 | - | 3 | 207 | 36.40% |
| ADBE240816P00510000 | 2024-06-03 2:40PM EDT | 2024-08-16 | 74.56 | 66.75 | 68.55 | 0.00 | - | 1 | 135 | 31.90% |
| ADBE240920P00510000 | 2024-06-03 1:30PM EDT | 2024-09-20 | 76.85 | 69.95 | 72.15 | 0.00 | - | 4 | 281 | 31.15% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 52.80 | 71.40 | 73.60 | 0.00 | - | 1 | 38 | 29.42% |
| ADBE241220P00510000 | 2024-06-04 11:41AM EDT | 2024-12-20 | 78.92 | 72.35 | 79.85 | +20.62 | +35.37% | 1 | 32 | 29.83% |
| ADBE250117P00510000 | 2024-06-04 10:28AM EDT | 2025-01-17 | 77.92 | 76.60 | 79.60 | -6.90 | -8.13% | 4 | 548 | 27.74% |
| ADBE250321P00510000 | 2024-05-31 2:53PM EDT | 2025-03-21 | 82.92 | 79.65 | 83.35 | -9.85 | -10.62% | 3 | 29 | 27.15% |
| ADBE260116P00510000 | 2024-06-03 11:20AM EDT | 2026-01-16 | 97.76 | 94.80 | 100.45 | -2.09 | -2.09% | 3 | 48 | 26.91% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 21.34% |
© 2024 Yahoo. All rights reserved.