Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:700.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00700000 | 2024-06-20 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,087 | 118.75% |
| ADBE240628C00700000 | 2024-06-20 10:49AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 3 | 648 | 61.72% |
| ADBE240719C00700000 | 2024-06-18 3:51PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.20 | 0.00 | - | 26 | 85 | 41.26% |
| ADBE240816C00700000 | 2024-06-20 10:48AM EDT | 2024-08-16 | 0.21 | 0.20 | 0.43 | +0.01 | +5.00% | 10 | 519 | 32.80% |
| ADBE240920C00700000 | 2024-06-20 10:08AM EDT | 2024-09-20 | 1.66 | 1.22 | 1.90 | -0.13 | -7.26% | 6 | 3,293 | 33.15% |
| ADBE241018C00700000 | 2024-06-18 10:11AM EDT | 2024-10-18 | 2.90 | 2.11 | 2.65 | 0.00 | - | 1 | 509 | 31.11% |
| ADBE241220C00700000 | 2024-06-20 10:09AM EDT | 2024-12-20 | 7.25 | 7.45 | 9.40 | -0.90 | -11.04% | 1 | 68 | 34.83% |
| ADBE250117C00700000 | 2024-06-20 10:26AM EDT | 2025-01-17 | 9.35 | 9.25 | 9.75 | +0.65 | +7.47% | 8 | 1,218 | 32.81% |
| ADBE250321C00700000 | 2024-06-18 10:20AM EDT | 2025-03-21 | 16.00 | 14.45 | 16.15 | 0.00 | - | 1 | 26 | 34.07% |
| ADBE250620C00700000 | 2024-06-20 10:41AM EDT | 2025-06-20 | 25.05 | 23.50 | 25.35 | +0.55 | +2.24% | 52 | 225 | 35.17% |
| ADBE260116C00700000 | 2024-06-20 10:23AM EDT | 2026-01-16 | 46.40 | 44.70 | 47.00 | +3.55 | +8.28% | 1 | 317 | 37.28% |
| ADBE260618C00700000 | 2024-06-14 12:50PM EDT | 2026-06-18 | 60.27 | 59.00 | 66.95 | 0.00 | - | 1 | 2 | 40.13% |
| ADBE261218C00700000 | 2024-06-06 9:45AM EDT | 2026-12-18 | 53.00 | 75.00 | 84.00 | 0.00 | - | 1 | 7 | 41.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 204.90 | 210.30 | 0.00 | - | 2 | 0 | 549.13% |
| ADBE240719P00700000 | 2024-05-30 11:52AM EDT | 2024-07-19 | 244.69 | 169.70 | 174.75 | 0.00 | - | 2 | 0 | 60.56% |
| ADBE240816P00700000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 207.67 | 232.35 | 236.75 | 0.00 | - | - | 0 | 136.36% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 58.81% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 52.12% |
| ADBE250117P00700000 | 2024-06-12 12:44PM EDT | 2025-01-17 | 231.34 | 167.85 | 175.50 | 0.00 | - | 1 | 1 | 24.26% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 57.30% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 177.00 | 170.20 | 178.85 | 0.00 | - | 1 | 1 | 22.15% |
| ADBE260116P00700000 | 2024-06-14 11:45AM EDT | 2026-01-16 | 181.79 | 174.50 | 183.50 | 0.00 | - | 3 | 152 | 20.75% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 2026-12-18 | 227.10 | 186.05 | 195.00 | 0.00 | - | 1 | 14 | 21.29% |
© 2024 Yahoo. All rights reserved.