Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:640.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00640000 | 2024-06-20 10:19AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 100 | 824 | 92.19% |
| ADBE240628C00640000 | 2024-06-20 9:31AM EDT | 2024-06-28 | 0.20 | 0.01 | 0.28 | +0.07 | +53.85% | 1 | 71 | 51.76% |
| ADBE240719C00640000 | 2024-06-20 9:30AM EDT | 2024-07-19 | 1.14 | 0.08 | 0.72 | +0.94 | +470.00% | 2 | 70 | 35.82% |
| ADBE240816C00640000 | 2024-06-20 9:30AM EDT | 2024-08-16 | 1.00 | 0.65 | 1.00 | +0.05 | +5.26% | 4 | 144 | 27.33% |
| ADBE240920C00640000 | 2024-06-18 12:26PM EDT | 2024-09-20 | 4.64 | 5.00 | 5.55 | 0.00 | - | 85 | 645 | 32.25% |
| ADBE241018C00640000 | 2024-06-17 12:28PM EDT | 2024-10-18 | 5.50 | 7.25 | 8.25 | 0.00 | - | 6 | 48 | 32.01% |
| ADBE241220C00640000 | 2024-06-20 9:47AM EDT | 2024-12-20 | 17.48 | 16.40 | 17.25 | +1.48 | +9.25% | 1 | 42 | 34.22% |
| ADBE250117C00640000 | 2024-06-14 3:09PM EDT | 2025-01-17 | 18.78 | 18.40 | 20.00 | 0.00 | - | 6 | 252 | 33.98% |
| ADBE250321C00640000 | 2024-06-14 10:40AM EDT | 2025-03-21 | 26.00 | 26.50 | 29.20 | 0.00 | - | 1 | 40 | 35.63% |
| ADBE250620C00640000 | 2024-06-14 9:31AM EDT | 2025-06-20 | 38.00 | 37.05 | 40.50 | 0.00 | - | 2 | 254 | 36.69% |
| ADBE260116C00640000 | 2024-06-14 12:33PM EDT | 2026-01-16 | 61.12 | 59.80 | 64.80 | 0.00 | - | 5 | 231 | 38.69% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 2026-06-18 | 51.63 | 77.00 | 85.00 | 0.00 | - | - | 2 | 41.20% |
| ADBE261218C00640000 | 2024-06-17 9:59AM EDT | 2026-12-18 | 93.00 | 94.00 | 103.00 | 0.00 | - | 1 | 6 | 42.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00640000 | 2024-06-17 2:54PM EDT | 2024-06-21 | 126.70 | 107.05 | 115.20 | 0.00 | - | 2 | 1 | 194.73% |
| ADBE240719P00640000 | 2024-06-18 3:38PM EDT | 2024-07-19 | 117.35 | 108.85 | 113.80 | 0.00 | - | 2 | 2 | 44.59% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 109.14% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 85.66% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 153.70 | 161.60 | 0.00 | - | 3 | 0 | 68.61% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 52.58% |
| ADBE250117P00640000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 189.45 | 113.55 | 117.85 | 0.00 | - | 70 | 0 | 22.14% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 50.17% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ADBE260116P00640000 | 2024-06-03 9:57AM EDT | 2026-01-16 | 201.70 | 131.00 | 135.35 | 0.00 | - | 2 | 164 | 22.31% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 2026-12-18 | 150.94 | 144.00 | 153.00 | 0.00 | - | 1 | 1 | 23.56% |
© 2024 Yahoo. All rights reserved.