Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.23% |
| ADBE240621C00650000 | 2024-05-20 2:35PM EDT | 2024-06-21 | 0.31 | 0.02 | 1.00 | 0.00 | - | 2 | 513 | 77.49% |
| ADBE240719C00650000 | 2024-06-04 3:13PM EDT | 2024-07-19 | 0.25 | 0.08 | 0.39 | -0.02 | -7.41% | 1 | 83 | 46.73% |
| ADBE240816C00650000 | 2024-06-04 3:58PM EDT | 2024-08-16 | 0.50 | 0.20 | 0.81 | +0.10 | +25.00% | 2 | 96 | 40.94% |
| ADBE240920C00650000 | 2024-06-03 3:37PM EDT | 2024-09-20 | 0.99 | 0.72 | 1.51 | 0.00 | - | 10 | 127 | 37.43% |
| ADBE241018C00650000 | 2024-06-03 9:31AM EDT | 2024-10-18 | 1.80 | 1.15 | 2.30 | 0.00 | - | 1 | 88 | 36.14% |
| ADBE241220C00650000 | 2024-06-04 12:23PM EDT | 2024-12-20 | 3.98 | 4.05 | 5.95 | +0.33 | +9.04% | 3 | 90 | 37.02% |
| ADBE250117C00650000 | 2024-06-04 10:53AM EDT | 2025-01-17 | 5.45 | 5.30 | 6.40 | +0.45 | +9.00% | 1 | 419 | 35.33% |
| ADBE250321C00650000 | 2024-05-28 11:59AM EDT | 2025-03-21 | 14.00 | 8.00 | 10.00 | 0.00 | - | 10 | 87 | 35.40% |
| ADBE260116C00650000 | 2024-06-04 1:32PM EDT | 2026-01-16 | 30.47 | 27.80 | 33.95 | -0.53 | -1.71% | 1 | 166 | 38.62% |
| ADBE261218C00650000 | 2024-06-03 10:25AM EDT | 2026-12-18 | 55.00 | 53.00 | 62.00 | 0.00 | - | 10 | 6 | 41.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00650000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 210.28 | 199.05 | 204.50 | 0.00 | - | 2 | 2 | 66.31% |
| ADBE240719P00650000 | 2024-05-22 3:47PM EDT | 2024-07-19 | 168.25 | 200.10 | 203.45 | 0.00 | - | 5 | 0 | 59.67% |
| ADBE240816P00650000 | 2024-05-20 1:33PM EDT | 2024-08-16 | 168.40 | 200.00 | 203.65 | 0.00 | - | 1 | 0 | 48.00% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 154.75 | 161.40 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 2024-12-20 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00650000 | 2024-05-30 2:49PM EDT | 2025-01-17 | 203.40 | 197.95 | 204.15 | 0.00 | - | 5 | 0 | 28.62% |
| ADBE260116P00650000 | 2024-05-30 9:47AM EDT | 2026-01-16 | 196.52 | 200.65 | 207.75 | 0.00 | - | 2 | 18 | 21.77% |
| ADBE261218P00650000 | 2024-05-24 10:02AM EDT | 2026-12-18 | 187.25 | 206.00 | 215.00 | 0.00 | - | 1 | 1 | 21.77% |
© 2024 Yahoo. All rights reserved.