Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00565000 | 2024-06-03 2:12PM EDT | 2024-06-07 | 0.04 | 0.00 | 3.95 | 0.00 | - | 60 | 48 | 142.77% |
| ADBE240614C00565000 | 2024-06-04 3:10PM EDT | 2024-06-14 | 0.50 | 0.22 | 0.64 | -0.20 | -28.57% | 33 | 64 | 65.19% |
| ADBE240621C00565000 | 2024-06-04 3:27PM EDT | 2024-06-21 | 0.56 | 0.33 | 0.90 | -0.24 | -30.00% | 30 | 96 | 53.93% |
| ADBE240628C00565000 | 2024-05-24 9:42AM EDT | 2024-06-28 | 2.39 | 0.40 | 1.22 | 0.00 | - | 1 | 4 | 51.72% |
| ADBE240705C00565000 | 2024-05-28 3:35PM EDT | 2024-07-05 | 2.20 | 0.46 | 1.37 | 0.00 | - | 3 | 2 | 46.77% |
| ADBE240719C00565000 | 2024-06-04 2:20PM EDT | 2024-07-19 | 1.25 | 1.21 | 1.75 | -0.15 | -10.71% | 3 | 145 | 41.02% |
| ADBE240816C00565000 | 2024-05-22 2:44PM EDT | 2024-08-16 | 2.50 | 1.66 | 2.92 | -4.15 | -62.41% | 1 | 4 | 36.32% |
| ADBE240920C00565000 | 2024-06-03 3:49PM EDT | 2024-09-20 | 4.31 | 5.30 | 5.70 | 0.00 | - | 21 | 81 | 35.77% |
| ADBE241018C00565000 | 2024-06-04 3:50PM EDT | 2024-10-18 | 7.55 | 7.35 | 7.70 | +0.40 | +5.59% | 16 | 80 | 35.00% |
| ADBE250117C00565000 | 2024-06-04 1:08PM EDT | 2025-01-17 | 15.15 | 15.70 | 16.75 | +1.41 | +10.26% | 1 | 10 | 36.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 83.81 | 112.40 | 121.10 | 0.00 | - | 3 | 0 | 54.98% |
| ADBE240621P00565000 | 2024-05-31 2:45PM EDT | 2024-06-21 | 132.45 | 114.30 | 119.30 | 0.00 | - | 1 | 0 | 72.10% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 116.05 | 124.85 | 0.00 | - | 23 | 66 | 61.71% |
| ADBE240920P00565000 | 2024-06-04 2:16PM EDT | 2024-09-20 | 120.47 | 115.05 | 119.60 | -5.25 | -4.18% | 23 | 170 | 30.08% |
| ADBE241018P00565000 | 2024-06-04 2:16PM EDT | 2024-10-18 | 120.96 | 114.35 | 120.30 | +30.25 | +33.35% | 23 | 39 | 28.30% |
© 2024 Yahoo. All rights reserved.