Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00620000 | 2024-06-03 2:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 102.34% |
| ADBE240614C00620000 | 2024-06-03 10:55AM EDT | 2024-06-14 | 0.09 | 0.00 | 2.66 | 0.00 | - | 3 | 12 | 103.42% |
| ADBE240621C00620000 | 2024-06-04 12:14PM EDT | 2024-06-21 | 0.20 | 0.07 | 0.64 | -0.09 | -31.03% | 1 | 870 | 65.77% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 1.49 | 0.01 | 0.80 | 0.00 | - | 1 | 1 | 56.81% |
| ADBE240719C00620000 | 2024-06-04 2:25PM EDT | 2024-07-19 | 0.40 | 0.15 | 0.68 | -0.01 | -2.44% | 4 | 193 | 45.20% |
| ADBE240816C00620000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 0.72 | 0.50 | 1.10 | 0.00 | - | 5 | 212 | 38.56% |
| ADBE240920C00620000 | 2024-06-04 3:01PM EDT | 2024-09-20 | 1.81 | 1.49 | 2.08 | +0.27 | +17.53% | 5 | 69 | 35.77% |
| ADBE241018C00620000 | 2024-06-03 11:07AM EDT | 2024-10-18 | 2.51 | 2.53 | 3.00 | 0.00 | - | 1 | 33 | 34.46% |
| ADBE241220C00620000 | 2024-06-03 2:16PM EDT | 2024-12-20 | 5.50 | 6.15 | 6.75 | 0.00 | - | 2 | 103 | 34.84% |
| ADBE250117C00620000 | 2024-06-03 3:30PM EDT | 2025-01-17 | 6.84 | 7.80 | 8.30 | 0.00 | - | 8 | 439 | 34.61% |
| ADBE250321C00620000 | 2024-05-30 3:34PM EDT | 2025-03-21 | 13.00 | 11.20 | 14.60 | 0.00 | - | 1 | 93 | 36.72% |
| ADBE250620C00620000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 20.29 | 19.30 | 22.05 | 0.00 | - | 1 | 268 | 37.39% |
| ADBE260116C00620000 | 2024-06-03 9:33AM EDT | 2026-01-16 | 36.84 | 35.00 | 40.25 | 0.00 | - | 1 | 569 | 39.19% |
| ADBE261218C00620000 | 2024-06-03 3:59PM EDT | 2026-12-18 | 60.50 | 61.00 | 70.00 | 0.00 | - | 1 | 30 | 42.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00620000 | 2024-06-03 3:44PM EDT | 2024-06-21 | 181.01 | 169.25 | 174.50 | 0.00 | - | 9 | 9 | 62.70% |
| ADBE240719P00620000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 181.10 | 169.95 | 173.45 | 0.00 | - | 7 | 7 | 53.67% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240920P00620000 | 2024-06-04 3:17PM EDT | 2024-09-20 | 172.95 | 169.95 | 173.65 | +49.98 | +40.64% | 1 | 51 | 35.63% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 136.32 | 169.70 | 174.00 | 0.00 | - | 1 | 2 | 27.20% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 169.95 | 174.00 | 0.00 | - | 4 | 163 | 25.48% |
| ADBE250620P00620000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 187.00 | 172.45 | 177.00 | 0.00 | - | 1 | 29 | 23.79% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 173.00 | 181.30 | 0.00 | - | 1 | 13 | 22.56% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 2026-06-18 | 174.42 | 178.20 | 186.40 | 0.00 | - | 2 | 2 | 23.11% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 163.96 | 181.00 | 190.00 | 0.00 | - | - | 2 | 22.41% |
© 2024 Yahoo. All rights reserved.