Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:630.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00630000 | 2024-06-18 3:07PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.53 | 0.00 | - | 3 | 1,433 | 111.52% |
| ADBE240719C00630000 | 2024-06-18 9:37AM EDT | 2024-07-19 | 0.24 | 0.03 | 0.79 | 0.00 | - | 1 | 115 | 34.18% |
| ADBE240816C00630000 | 2024-06-20 9:33AM EDT | 2024-08-16 | 1.60 | 1.14 | 1.32 | +0.40 | +33.33% | 1 | 107 | 27.12% |
| ADBE240920C00630000 | 2024-06-20 9:48AM EDT | 2024-09-20 | 6.70 | 6.15 | 6.85 | +1.10 | +19.64% | 1 | 218 | 32.68% |
| ADBE241018C00630000 | 2024-06-18 1:18PM EDT | 2024-10-18 | 8.62 | 8.65 | 9.60 | 0.00 | - | 5 | 53 | 32.13% |
| ADBE241220C00630000 | 2024-06-20 9:54AM EDT | 2024-12-20 | 19.10 | 17.20 | 19.00 | +3.10 | +19.38% | 2 | 73 | 34.25% |
| ADBE250117C00630000 | 2024-06-18 12:02PM EDT | 2025-01-17 | 20.00 | 19.80 | 21.80 | 0.00 | - | 1 | 863 | 33.97% |
| ADBE250321C00630000 | 2024-06-14 9:59AM EDT | 2025-03-21 | 29.37 | 29.20 | 31.05 | 0.00 | - | 4 | 16 | 35.52% |
| ADBE260116C00630000 | 2024-06-11 12:56PM EDT | 2026-01-16 | 37.97 | 64.70 | 69.85 | 0.00 | - | 10 | 651 | 39.72% |
| ADBE261218C00630000 | 2024-06-18 11:10AM EDT | 2026-12-18 | 96.60 | 97.50 | 105.90 | 0.00 | - | 1 | 17 | 42.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00630000 | 2024-06-14 10:21AM EDT | 2024-06-21 | 101.95 | 96.85 | 105.75 | 0.00 | - | 1 | 0 | 182.32% |
| ADBE240719P00630000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 113.10 | 98.10 | 103.80 | 0.00 | - | 2 | 0 | 38.70% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 105.58% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 136.22 | 169.60 | 173.95 | 0.00 | - | 98 | 0 | 98.51% |
| ADBE241220P00630000 | 2024-05-30 3:52PM EDT | 2024-12-20 | 187.10 | 102.95 | 107.80 | 0.00 | - | 140 | 1 | 21.72% |
| ADBE250117P00630000 | 2024-06-14 9:35AM EDT | 2025-01-17 | 110.50 | 105.05 | 109.65 | 0.00 | - | 2 | 123 | 22.17% |
| ADBE250321P00630000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 147.55 | 113.00 | 115.35 | 0.00 | - | - | 1 | 23.95% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 33.28% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 2026-06-18 | 177.33 | 130.30 | 138.95 | 0.00 | - | 2 | 3 | 23.88% |
| ADBE261218P00630000 | 2024-06-07 11:01AM EDT | 2026-12-18 | 182.03 | 137.00 | 147.00 | 0.00 | - | 2 | 20 | 23.90% |
© 2024 Yahoo. All rights reserved.