Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00680000 | 2024-05-31 10:19AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.04 | 0.00 | - | 1 | 753 | 87.99% |
| ADBE240719C00680000 | 2024-05-30 3:16PM EDT | 2024-07-19 | 0.22 | 0.04 | 0.85 | 0.00 | - | 2 | 26 | 52.93% |
| ADBE240816C00680000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 1.07 | 0.37 | 0.69 | 0.00 | - | 1 | 64 | 44.19% |
| ADBE240920C00680000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 2.30 | 0.31 | 1.12 | 0.00 | - | 1 | 74 | 39.16% |
| ADBE241018C00680000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 1.10 | 0.57 | 1.51 | 0.00 | - | 3 | 228 | 36.69% |
| ADBE241220C00680000 | 2024-05-24 9:51AM EDT | 2024-12-20 | 2.90 | 2.69 | 3.85 | -2.55 | -46.79% | 1 | 37 | 36.38% |
| ADBE250117C00680000 | 2024-06-03 10:10AM EDT | 2025-01-17 | 3.70 | 3.65 | 4.00 | 0.00 | - | 1 | 276 | 34.35% |
| ADBE250321C00680000 | 2024-06-04 2:40PM EDT | 2025-03-21 | 6.60 | 5.65 | 7.25 | +0.80 | +13.79% | 1 | 43 | 35.04% |
| ADBE250620C00680000 | 2024-05-31 10:06AM EDT | 2025-06-20 | 11.45 | 11.25 | 13.05 | 0.00 | - | 1 | 218 | 36.10% |
| ADBE260116C00680000 | 2024-06-04 11:18AM EDT | 2026-01-16 | 25.90 | 24.90 | 27.70 | -10.58 | -29.00% | 14 | 213 | 37.69% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 61.23 | 57.00 | 67.00 | 0.00 | - | 5 | 25 | 45.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-05-30 2:58PM EDT | 2025-01-17 | 226.90 | 227.90 | 236.10 | 0.00 | - | 2 | 1 | 35.29% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.