Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00660000 | 2024-06-03 12:47PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240719C00660000 | 2024-05-22 9:42AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240816C00660000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240920C00660000 | 2024-05-31 2:41PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241018C00660000 | 2024-05-21 12:13PM EDT | 2024-10-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE241220C00660000 | 2024-05-16 2:10PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250117C00660000 | 2024-06-04 2:43PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250321C00660000 | 2024-05-31 12:12PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620C00660000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00660000 | 2024-05-31 9:36AM EDT | 2026-01-16 | 29.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 45.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 174.60 | 178.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00660000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 191.10 | 210.85 | 219.65 | 0.00 | - | 4 | 0 | 71.48% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 183.65 | 210.85 | 219.65 | 0.00 | - | 12 | 3 | 41.35% |
| ADBE250117P00660000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 174.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 0.00% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.