Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00520000 | 2024-06-03 3:28PM EDT | 2024-06-07 | 0.01 | 0.02 | 0.06 | 0.00 | - | 4 | 477 | 54.30% |
| ADBE240614C00520000 | 2024-06-04 3:01PM EDT | 2024-06-14 | 2.10 | 1.99 | 2.39 | +0.36 | +20.69% | 38 | 197 | 63.42% |
| ADBE240621C00520000 | 2024-06-04 3:49PM EDT | 2024-06-21 | 2.65 | 2.57 | 2.73 | +0.75 | +39.47% | 56 | 1,849 | 52.12% |
| ADBE240628C00520000 | 2024-06-04 2:43PM EDT | 2024-06-28 | 3.10 | 3.00 | 3.35 | -0.30 | -8.82% | 1 | 35 | 47.23% |
| ADBE240705C00520000 | 2024-06-04 2:48PM EDT | 2024-07-05 | 3.58 | 3.20 | 5.30 | +0.05 | +1.42% | 1 | 21 | 48.13% |
| ADBE240719C00520000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 4.57 | 4.40 | 4.75 | +0.87 | +23.51% | 30 | 477 | 38.73% |
| ADBE240816C00520000 | 2024-06-04 3:17PM EDT | 2024-08-16 | 7.03 | 7.05 | 7.40 | +1.66 | +30.91% | 21 | 289 | 35.57% |
| ADBE240920C00520000 | 2024-06-03 11:43AM EDT | 2024-09-20 | 11.90 | 12.40 | 14.45 | +0.68 | +6.06% | 1 | 143 | 38.61% |
| ADBE241018C00520000 | 2024-05-31 10:15AM EDT | 2024-10-18 | 14.00 | 15.40 | 15.95 | 0.00 | - | 1 | 49 | 36.05% |
| ADBE241220C00520000 | 2024-06-04 12:38PM EDT | 2024-12-20 | 22.95 | 22.75 | 24.65 | +1.95 | +9.29% | 2 | 175 | 37.20% |
| ADBE250117C00520000 | 2024-06-04 3:25PM EDT | 2025-01-17 | 26.37 | 25.50 | 27.40 | +2.77 | +11.74% | 1 | 334 | 36.93% |
| ADBE250321C00520000 | 2024-06-03 12:44PM EDT | 2025-03-21 | 31.56 | 33.15 | 37.90 | 0.00 | - | 6 | 93 | 39.57% |
| ADBE250620C00520000 | 2024-06-04 2:30PM EDT | 2025-06-20 | 44.66 | 42.95 | 46.55 | +3.26 | +7.87% | 1 | 189 | 39.36% |
| ADBE260116C00520000 | 2024-05-30 11:05AM EDT | 2026-01-16 | 71.50 | 64.50 | 68.25 | 0.00 | - | 4 | 24 | 41.19% |
| ADBE260618C00520000 | 2024-05-30 11:22AM EDT | 2026-06-18 | 85.75 | 79.15 | 84.90 | 0.00 | - | 1 | 5 | 43.23% |
| ADBE261218C00520000 | 2024-06-03 12:53PM EDT | 2026-12-18 | 90.00 | 91.00 | 100.95 | 0.00 | - | 1 | 14 | 44.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00520000 | 2024-05-30 3:13PM EDT | 2024-06-07 | 71.20 | 67.40 | 76.10 | 0.00 | - | 77 | 0 | 62.01% |
| ADBE240614P00520000 | 2024-06-04 10:07AM EDT | 2024-06-14 | 72.80 | 69.25 | 76.85 | -1.62 | -2.18% | 1 | 19 | 57.14% |
| ADBE240621P00520000 | 2024-06-04 2:43PM EDT | 2024-06-21 | 73.80 | 72.85 | 75.55 | -7.35 | -9.06% | 7 | 558 | 51.71% |
| ADBE240628P00520000 | 2024-05-30 12:28PM EDT | 2024-06-28 | 68.00 | 73.05 | 75.25 | 0.00 | - | 2 | 7 | 48.32% |
| ADBE240719P00520000 | 2024-06-03 3:35PM EDT | 2024-07-19 | 82.50 | 73.65 | 76.05 | 0.00 | - | 2 | 103 | 37.87% |
| ADBE240816P00520000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 78.39 | 74.80 | 76.80 | -3.40 | -4.16% | 28 | 113 | 31.41% |
| ADBE240920P00520000 | 2024-06-03 1:08PM EDT | 2024-09-20 | 80.92 | 77.90 | 79.85 | -5.63 | -6.50% | 28 | 345 | 30.51% |
| ADBE241018P00520000 | 2024-05-31 1:55PM EDT | 2024-10-18 | 90.00 | 77.75 | 81.40 | 0.00 | - | 32 | 107 | 29.12% |
| ADBE241220P00520000 | 2024-05-29 1:24PM EDT | 2024-12-20 | 65.00 | 82.30 | 84.70 | 0.00 | - | 154 | 68 | 27.27% |
| ADBE250117P00520000 | 2024-06-03 1:39PM EDT | 2025-01-17 | 91.36 | 83.75 | 86.75 | 0.00 | - | 2 | 596 | 27.28% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 72.45 | 75.00 | 0.00 | - | 13 | 43 | 13.91% |
| ADBE250620P00520000 | 2024-06-03 3:18PM EDT | 2025-06-20 | 99.50 | 91.80 | 95.20 | 0.00 | - | 3 | 447 | 26.30% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 99.00 | 106.95 | 0.00 | - | 1 | 23 | 26.60% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 19.36% |
© 2024 Yahoo. All rights reserved.