Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00670000 | 2024-05-28 10:38AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 27 | 130.47% |
| ADBE240621C00670000 | 2024-06-04 12:46PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.24 | -0.01 | -16.67% | 2 | 157 | 69.34% |
| ADBE240719C00670000 | 2024-05-28 10:38AM EDT | 2024-07-19 | 0.30 | 0.05 | 0.88 | 0.00 | - | 1 | 26 | 51.10% |
| ADBE240816C00670000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.71 | 0.12 | 0.75 | 0.00 | - | 2 | 11 | 43.14% |
| ADBE240920C00670000 | 2024-05-23 3:06PM EDT | 2024-09-20 | 1.80 | 0.42 | 1.23 | 0.00 | - | 1 | 41 | 38.45% |
| ADBE241018C00670000 | 2024-06-03 9:33AM EDT | 2024-10-18 | 1.30 | 0.79 | 1.67 | 0.00 | - | 1 | 21 | 36.16% |
| ADBE241220C00670000 | 2024-06-04 11:09AM EDT | 2024-12-20 | 3.15 | 3.10 | 4.90 | -1.10 | -25.88% | 1 | 52 | 37.33% |
| ADBE250117C00670000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 4.45 | 4.15 | 5.05 | 0.00 | - | 2 | 250 | 35.21% |
| ADBE250321C00670000 | 2024-05-24 10:59AM EDT | 2025-03-21 | 12.60 | 6.00 | 8.35 | 0.00 | - | 18 | 17 | 35.43% |
| ADBE260116C00670000 | 2024-05-30 10:00AM EDT | 2026-01-16 | 31.50 | 25.20 | 29.65 | 0.00 | - | 4 | 238 | 37.96% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 2026-12-18 | 58.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 2024-06-21 | 196.00 | 184.65 | 188.85 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 2024-09-20 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 2025-01-17 | 172.55 | 186.65 | 194.90 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00670000 | 2024-05-31 10:12AM EDT | 2026-01-16 | 230.50 | 219.00 | 227.95 | 0.00 | - | 1 | 3 | 23.18% |
© 2024 Yahoo. All rights reserved.