Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00430000 | 2024-06-13 3:55PM EDT | 2024-06-14 | 38.22 | 33.10 | 41.75 | +0.82 | +2.19% | 18 | 0 | 213.89% |
| ADBE240621C00430000 | 2024-06-13 2:59PM EDT | 2024-06-21 | 35.67 | 0.00 | 0.00 | -8.38 | -19.02% | 32 | 0 | 0.00% |
| ADBE240628C00430000 | 2024-06-13 11:41AM EDT | 2024-06-28 | 38.07 | 38.00 | 44.75 | +2.54 | +7.15% | 32 | 0 | 67.84% |
| ADBE240705C00430000 | 2024-06-13 11:18AM EDT | 2024-07-05 | 38.30 | 0.00 | 0.00 | -2.23 | -5.50% | 8 | 0 | 0.00% |
| ADBE240712C00430000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 46.00 | 39.10 | 45.45 | 0.00 | - | 2 | 0 | 50.80% |
| ADBE240719C00430000 | 2024-06-13 9:56AM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | -8.50 | -17.53% | 5 | 0 | 0.00% |
| ADBE240816C00430000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 47.77 | 45.55 | 51.95 | -1.83 | -3.69% | 1 | 0 | 48.26% |
| ADBE240920C00430000 | 2024-06-13 3:42PM EDT | 2024-09-20 | 55.30 | 52.75 | 57.60 | -3.66 | -6.21% | 3 | 0 | 45.24% |
| ADBE241018C00430000 | 2024-06-13 3:59PM EDT | 2024-10-18 | 59.48 | 58.00 | 62.90 | +0.58 | +0.98% | 1 | 0 | 45.22% |
| ADBE241220C00430000 | 2024-06-12 12:50PM EDT | 2024-12-20 | 76.00 | 67.55 | 73.80 | 0.00 | - | 2 | 0 | 45.80% |
| ADBE250117C00430000 | 2024-06-11 1:37PM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00430000 | 2024-06-12 12:13PM EDT | 2025-03-21 | 88.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00430000 | 2024-06-06 1:43PM EDT | 2025-06-20 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00430000 | 2024-06-04 9:45AM EDT | 2026-01-16 | 104.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 2026-06-18 | 117.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00430000 | 2024-06-07 1:29PM EDT | 2026-12-18 | 148.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00430000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 8.20 | 7.85 | 9.95 | +2.50 | +43.86% | 1,151 | 0 | 216.63% |
| ADBE240621P00430000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 9.23 | 0.00 | 0.00 | +2.43 | +35.74% | 724 | 0 | 12.50% |
| ADBE240628P00430000 | 2024-06-13 3:54PM EDT | 2024-06-28 | 9.50 | 9.10 | 12.45 | +4.50 | +90.00% | 233 | 0 | 61.99% |
| ADBE240705P00430000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 10.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ADBE240712P00430000 | 2024-06-13 3:44PM EDT | 2024-07-12 | 10.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE240719P00430000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 11.73 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 3.13% |
| ADBE240726P00430000 | 2024-06-13 3:08PM EDT | 2024-07-26 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240802P00430000 | 2024-06-13 12:21PM EDT | 2024-08-02 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| ADBE240816P00430000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADBE240920P00430000 | 2024-06-13 3:54PM EDT | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ADBE241018P00430000 | 2024-06-13 3:53PM EDT | 2024-10-18 | 21.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE241220P00430000 | 2024-06-13 1:01PM EDT | 2024-12-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADBE250117P00430000 | 2024-06-13 1:43PM EDT | 2025-01-17 | 27.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADBE250321P00430000 | 2024-06-13 2:12PM EDT | 2025-03-21 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250620P00430000 | 2024-06-13 3:43PM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| ADBE260116P00430000 | 2024-06-13 2:05PM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ADBE260618P00430000 | 2024-06-03 11:46AM EDT | 2026-06-18 | 64.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE261218P00430000 | 2024-06-03 3:29PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.