Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00480000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 8.50 | 8.25 | 8.65 | -2.90 | -25.44% | 338 | 502 | 75.62% |
| ADBE240621C00480000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 10.00 | 9.60 | 10.35 | -2.74 | -21.51% | 97 | 1,149 | 53.80% |
| ADBE240628C00480000 | 2024-06-10 1:17PM EDT | 2024-06-28 | 10.15 | 11.05 | 11.65 | -3.99 | -28.22% | 13 | 96 | 47.03% |
| ADBE240705C00480000 | 2024-06-10 11:23AM EDT | 2024-07-05 | 11.50 | 12.05 | 13.85 | -4.25 | -26.98% | 4 | 33 | 44.93% |
| ADBE240712C00480000 | 2024-06-10 9:50AM EDT | 2024-07-12 | 14.00 | 12.75 | 15.50 | -2.95 | -17.40% | 2 | 15 | 42.99% |
| ADBE240719C00480000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 14.60 | 14.35 | 15.10 | -2.72 | -15.70% | 39 | 671 | 38.37% |
| ADBE240816C00480000 | 2024-06-10 3:28PM EDT | 2024-08-16 | 18.75 | 19.15 | 20.35 | -3.80 | -16.85% | 40 | 608 | 36.24% |
| ADBE240920C00480000 | 2024-06-07 2:09PM EDT | 2024-09-20 | 31.45 | 27.50 | 29.05 | 0.00 | - | 13 | 144 | 38.47% |
| ADBE241018C00480000 | 2024-06-10 1:21PM EDT | 2024-10-18 | 30.20 | 31.45 | 32.95 | -2.33 | -7.16% | 21 | 235 | 37.67% |
| ADBE241220C00480000 | 2024-06-10 11:09AM EDT | 2024-12-20 | 42.22 | 42.35 | 43.95 | -3.53 | -7.72% | 15 | 350 | 39.19% |
| ADBE250117C00480000 | 2024-06-10 11:17AM EDT | 2025-01-17 | 45.45 | 46.00 | 47.70 | -5.01 | -9.93% | 6 | 1,082 | 39.25% |
| ADBE250321C00480000 | 2024-06-10 3:12PM EDT | 2025-03-21 | 54.35 | 53.60 | 56.90 | -0.20 | -0.37% | 15 | 37 | 40.32% |
| ADBE250620C00480000 | 2024-06-07 10:15AM EDT | 2025-06-20 | 68.70 | 64.15 | 67.45 | 0.00 | - | 1 | 182 | 40.78% |
| ADBE260116C00480000 | 2024-06-10 3:55PM EDT | 2026-01-16 | 89.25 | 88.45 | 91.10 | -5.04 | -5.35% | 92 | 86 | 42.95% |
| ADBE260618C00480000 | 2024-06-07 12:04PM EDT | 2026-06-18 | 108.80 | 105.35 | 110.00 | 0.00 | - | 13 | 922 | 45.68% |
| ADBE261218C00480000 | 2024-06-07 2:11PM EDT | 2026-12-18 | 123.50 | 116.00 | 124.00 | 0.00 | - | 3 | 24 | 45.89% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00480000 | 2024-06-10 1:14PM EDT | 2024-06-14 | 29.00 | 28.00 | 29.00 | +3.37 | +13.15% | 6 | 267 | 75.57% |
| ADBE240621P00480000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 31.16 | 29.10 | 29.95 | +4.40 | +16.44% | 16 | 2,233 | 52.15% |
| ADBE240628P00480000 | 2024-06-10 9:44AM EDT | 2024-06-28 | 28.85 | 28.90 | 30.90 | +2.45 | +9.28% | 1 | 43 | 44.98% |
| ADBE240705P00480000 | 2024-06-06 10:02AM EDT | 2024-07-05 | 30.87 | 30.55 | 33.15 | -0.74 | -2.34% | 3 | 8 | 43.32% |
| ADBE240712P00480000 | 2024-05-31 3:56PM EDT | 2024-07-12 | 45.14 | 31.10 | 32.85 | 0.00 | - | 1 | 2 | 37.88% |
| ADBE240719P00480000 | 2024-06-10 2:26PM EDT | 2024-07-19 | 33.15 | 28.70 | 34.05 | +3.19 | +10.65% | 12 | 589 | 36.48% |
| ADBE240816P00480000 | 2024-06-10 9:30AM EDT | 2024-08-16 | 35.25 | 34.10 | 35.85 | +2.55 | +7.80% | 2 | 1,252 | 30.34% |
| ADBE240920P00480000 | 2024-06-10 2:09PM EDT | 2024-09-20 | 42.00 | 39.85 | 41.45 | +2.80 | +7.14% | 6 | 1,091 | 30.54% |
| ADBE241018P00480000 | 2024-06-10 2:25PM EDT | 2024-10-18 | 43.85 | 42.85 | 43.65 | +3.50 | +8.67% | 20 | 167 | 29.11% |
| ADBE241220P00480000 | 2024-06-10 12:52PM EDT | 2024-12-20 | 50.88 | 48.65 | 50.65 | +2.83 | +5.89% | 8 | 167 | 29.20% |
| ADBE250117P00480000 | 2024-06-04 9:57AM EDT | 2025-01-17 | 60.16 | 51.05 | 52.90 | 0.00 | - | 6 | 1,176 | 28.88% |
| ADBE250321P00480000 | 2024-06-10 12:12PM EDT | 2025-03-21 | 56.45 | 55.70 | 58.70 | +1.68 | +3.07% | 5 | 139 | 29.07% |
| ADBE250620P00480000 | 2024-06-04 12:31PM EDT | 2025-06-20 | 70.27 | 61.50 | 64.45 | 0.00 | - | 14 | 466 | 28.40% |
| ADBE260116P00480000 | 2024-06-07 10:54AM EDT | 2026-01-16 | 71.83 | 71.80 | 76.20 | 0.00 | - | 2 | 0 | 27.82% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 81.25 | 88.90 | 0.00 | - | 1 | 4 | 29.66% |
| ADBE261218P00480000 | 2024-06-07 3:51PM EDT | 2026-12-18 | 83.73 | 85.00 | 94.00 | 0.00 | - | 13 | 0 | 28.32% |
© 2024 Yahoo. All rights reserved.