Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00410000 | 2024-05-31 9:53AM EDT | 2024-06-07 | 32.83 | 31.10 | 39.90 | -9.65 | -22.72% | 6 | 2 | 73.00% |
| ADBE240614C00410000 | 2024-05-30 2:45PM EDT | 2024-06-14 | 46.24 | 40.10 | 43.30 | 0.00 | - | 12 | 6 | 58.79% |
| ADBE240621C00410000 | 2024-05-31 1:53PM EDT | 2024-06-21 | 37.30 | 42.50 | 45.45 | -31.70 | -45.94% | 2 | 0 | 54.94% |
| ADBE240628C00410000 | 2024-05-30 9:31AM EDT | 2024-06-28 | 60.50 | 43.10 | 45.55 | 0.00 | - | 1 | 1 | 51.57% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00410000 | 2024-05-30 12:32PM EDT | 2024-08-16 | 49.35 | 50.75 | 54.00 | -9.66 | -16.37% | 30 | 9 | 43.27% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 77.50% |
| ADBE241018C00410000 | 2024-05-31 3:19PM EDT | 2024-10-18 | 57.50 | 61.20 | 65.15 | -17.25 | -23.08% | 6 | 3 | 43.41% |
| ADBE241220C00410000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 66.00 | 71.50 | 74.35 | -13.78 | -17.27% | 7 | 0 | 43.65% |
| ADBE250117C00410000 | 2024-05-31 10:58AM EDT | 2025-01-17 | 70.61 | 73.80 | 77.65 | -26.19 | -27.06% | 2 | 0 | 43.46% |
| ADBE250321C00410000 | 2024-05-30 9:51AM EDT | 2025-03-21 | 93.78 | 81.15 | 86.05 | 0.00 | - | 2 | 42 | 44.25% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 116.55 | 120.60 | 0.00 | - | 1 | 9 | 58.12% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 57.20% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 65.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00410000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.32 | 0.20 | 0.44 | -0.27 | -45.76% | 158 | 45 | 35.69% |
| ADBE240614P00410000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 7.64 | 6.25 | 6.95 | +1.15 | +17.72% | 180 | 282 | 57.48% |
| ADBE240621P00410000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 7.63 | 7.10 | 7.60 | +0.24 | +3.25% | 130 | 1,735 | 50.07% |
| ADBE240628P00410000 | 2024-05-31 2:33PM EDT | 2024-06-28 | 10.75 | 4.30 | 8.75 | +2.90 | +36.94% | 8 | 48 | 46.39% |
| ADBE240705P00410000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 10.67 | 6.10 | 12.40 | +3.07 | +40.39% | 13 | 4 | 49.69% |
| ADBE240712P00410000 | 2024-05-31 11:15AM EDT | 2024-07-12 | 12.00 | 7.60 | 10.55 | +3.30 | +37.93% | 3 | 1 | 41.62% |
| ADBE240719P00410000 | 2024-05-31 1:31PM EDT | 2024-07-19 | 12.33 | 9.25 | 10.35 | +1.93 | +18.56% | 96 | 250 | 38.15% |
| ADBE240816P00410000 | 2024-05-31 1:48PM EDT | 2024-08-16 | 15.37 | 11.95 | 14.20 | +3.32 | +27.55% | 25 | 75 | 36.13% |
| ADBE240920P00410000 | 2024-05-31 1:48PM EDT | 2024-09-20 | 20.51 | 16.60 | 19.05 | +3.80 | +22.74% | 7 | 203 | 35.67% |
| ADBE241018P00410000 | 2024-05-31 12:27PM EDT | 2024-10-18 | 23.35 | 19.50 | 20.50 | +4.70 | +25.20% | 3 | 200 | 33.40% |
| ADBE241220P00410000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 27.65 | 24.20 | 26.55 | +2.50 | +9.94% | 11 | 134 | 32.86% |
| ADBE250117P00410000 | 2024-05-31 2:01PM EDT | 2025-01-17 | 30.25 | 26.80 | 29.55 | +3.00 | +11.01% | 7 | 736 | 33.15% |
| ADBE250321P00410000 | 2024-05-31 10:32AM EDT | 2025-03-21 | 34.10 | 31.10 | 33.95 | +9.85 | +40.62% | 1 | 193 | 32.42% |
| ADBE250620P00410000 | 2024-05-31 11:23AM EDT | 2025-06-20 | 40.04 | 35.25 | 39.45 | +4.76 | +13.49% | 2 | 200 | 31.63% |
| ADBE260116P00410000 | 2024-05-30 3:45PM EDT | 2026-01-16 | 47.40 | 44.75 | 47.00 | +0.05 | +0.11% | 3 | 147 | 29.07% |
| ADBE261218P00410000 | 2024-05-30 1:34PM EDT | 2026-12-18 | 57.75 | 56.00 | 64.95 | 0.00 | - | 3 | 33 | 30.13% |
© 2024 Yahoo. All rights reserved.