Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:820.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00820000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 461 | 168.75% |
| ADBE240719C00820000 | 2024-06-18 11:15AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.67 | 0.00 | - | 1 | 14 | 64.16% |
| ADBE240816C00820000 | 2024-05-30 3:12PM EDT | 2024-08-16 | 0.21 | 0.01 | 1.03 | 0.00 | - | 2 | 57 | 53.67% |
| ADBE240920C00820000 | 2024-05-29 11:01AM EDT | 2024-09-20 | 0.25 | 0.02 | 1.24 | 0.00 | - | 6 | 37 | 43.63% |
| ADBE241018C00820000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 0.60 | 0.07 | 1.09 | 0.00 | - | 1 | 13 | 37.49% |
| ADBE241220C00820000 | 2024-06-18 9:58AM EDT | 2024-12-20 | 0.60 | 0.95 | 3.20 | 0.00 | - | 3 | 203 | 36.65% |
| ADBE250117C00820000 | 2024-06-18 1:38PM EDT | 2025-01-17 | 2.33 | 1.91 | 3.25 | 0.00 | - | 1 | 123 | 34.25% |
| ADBE250321C00820000 | 2024-06-18 11:22AM EDT | 2025-03-21 | 4.55 | 4.65 | 5.15 | 0.00 | - | 4 | 24 | 33.11% |
| ADBE250620C00820000 | 2024-04-23 1:40PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| ADBE260116C00820000 | 2024-06-13 3:24PM EDT | 2026-01-16 | 11.30 | 21.95 | 26.55 | 0.00 | - | 10 | 56 | 36.39% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 37.68 | 45.00 | 54.00 | 0.00 | - | 2 | 3 | 38.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 2024-06-21 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 821.86% |
| ADBE250117P00820000 | 2024-06-14 11:21AM EDT | 2025-01-17 | 295.04 | 286.85 | 294.95 | 0.00 | - | 10 | 0 | 34.55% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 2025-06-20 | 239.20 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.