Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00720000 | 2024-05-21 11:18AM EDT | 2024-06-21 | 0.18 | 0.00 | 1.62 | 0.00 | - | 10 | 229 | 101.29% |
| ADBE240719C00720000 | 2024-05-23 12:28PM EDT | 2024-07-19 | 0.27 | 0.02 | 0.79 | 0.00 | - | 1 | 279 | 57.62% |
| ADBE240816C00720000 | 2024-05-31 11:56AM EDT | 2024-08-16 | 0.22 | 0.01 | 0.85 | 0.00 | - | 2 | 6 | 50.32% |
| ADBE240920C00720000 | 2024-05-31 11:07AM EDT | 2024-09-20 | 0.45 | 0.12 | 0.90 | 0.00 | - | 1 | 92 | 41.81% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 1.80 | 0.50 | 1.36 | 0.00 | - | 1 | 2 | 39.78% |
| ADBE241220C00720000 | 2024-05-29 11:47AM EDT | 2024-12-20 | 3.27 | 1.22 | 2.42 | 0.00 | - | 2 | 27 | 36.42% |
| ADBE250117C00720000 | 2024-06-03 12:42PM EDT | 2025-01-17 | 2.11 | 1.86 | 3.10 | 0.00 | - | 2 | 121 | 35.78% |
| ADBE250321C00720000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 10.75 | 2.42 | 4.85 | 0.00 | - | 1 | 8 | 34.79% |
| ADBE250620C00720000 | 2024-06-04 3:56PM EDT | 2025-06-20 | 8.55 | 7.60 | 10.80 | -0.17 | -1.95% | 3 | 87 | 37.07% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 34.50 | 25.35 | 32.45 | 0.00 | - | 1 | 58 | 42.93% |
| ADBE260618C00720000 | 2024-05-30 3:26PM EDT | 2026-06-18 | 32.25 | 29.25 | 35.40 | 0.00 | - | 3 | 20 | 39.63% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 2026-12-18 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 48.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00720000 | 2023-12-27 12:17PM EDT | 2024-07-19 | 129.02 | 111.85 | 115.70 | 0.00 | - | 24 | 18 | 0.00% |
| ADBE240816P00720000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 237.37 | 270.00 | 273.65 | 0.00 | - | 1 | 0 | 58.01% |
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 236.70 | 269.80 | 273.65 | 0.00 | - | 2 | 0 | 47.82% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 2024-12-20 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 2025-01-17 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 2025-06-20 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 2026-01-16 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 2026-12-18 | 276.00 | 268.00 | 278.00 | 0.00 | - | 1 | 1 | 20.89% |
© 2024 Yahoo. All rights reserved.