Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00520000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 3.57 | 3.45 | 4.25 | +1.59 | +80.30% | 1,212 | 565 | 218.34% |
| ADBE240621C00520000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 4.80 | 4.50 | 5.30 | +1.55 | +47.69% | 1,957 | 1,871 | 83.55% |
| ADBE240628C00520000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 4.55 | 5.25 | 5.95 | +0.37 | +8.85% | 131 | 141 | 63.91% |
| ADBE240705C00520000 | 2024-06-13 3:54PM EDT | 2024-07-05 | 6.00 | 5.35 | 7.15 | +2.00 | +50.00% | 9 | 24 | 54.91% |
| ADBE240712C00520000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 6.36 | 6.15 | 7.95 | +1.51 | +31.13% | 9 | 4 | 50.03% |
| ADBE240719C00520000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 7.20 | 4.90 | 7.20 | +1.90 | +35.85% | 841 | 650 | 45.27% |
| ADBE240726C00520000 | 2024-06-13 10:51AM EDT | 2024-07-26 | 5.00 | 7.00 | 9.55 | +0.15 | +3.09% | 2 | 1 | 46.40% |
| ADBE240802C00520000 | 2024-06-13 3:49PM EDT | 2024-08-02 | 8.23 | 5.45 | 11.90 | 0.00 | - | 1 | - | 47.36% |
| ADBE240816C00520000 | 2024-06-13 3:41PM EDT | 2024-08-16 | 9.18 | 8.45 | 11.80 | +0.68 | +8.00% | 43 | 331 | 41.70% |
| ADBE240920C00520000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 15.95 | 13.40 | 18.70 | +1.25 | +8.50% | 27 | 526 | 41.92% |
| ADBE241018C00520000 | 2024-06-13 3:52PM EDT | 2024-10-18 | 18.41 | 17.05 | 19.80 | -1.90 | -9.35% | 13 | 56 | 38.14% |
| ADBE241220C00520000 | 2024-06-13 3:57PM EDT | 2024-12-20 | 28.45 | 26.10 | 31.45 | +1.66 | +6.20% | 6 | 172 | 40.60% |
| ADBE250117C00520000 | 2024-06-13 3:40PM EDT | 2025-01-17 | 30.76 | 28.65 | 34.20 | -3.39 | -9.93% | 9 | 364 | 39.91% |
| ADBE250321C00520000 | 2024-06-12 9:39AM EDT | 2025-03-21 | 41.70 | 35.10 | 42.60 | 0.00 | - | 1 | 88 | 40.51% |
| ADBE250620C00520000 | 2024-06-13 3:43PM EDT | 2025-06-20 | 49.45 | 45.00 | 52.75 | -1.35 | -2.66% | 3 | 258 | 40.75% |
| ADBE260116C00520000 | 2024-06-12 3:58PM EDT | 2026-01-16 | 72.50 | 68.10 | 75.05 | 0.00 | - | 2 | 24 | 42.23% |
| ADBE260618C00520000 | 2024-06-07 11:51AM EDT | 2026-06-18 | 91.95 | 82.05 | 91.00 | 0.00 | - | 11 | 32 | 43.74% |
| ADBE261218C00520000 | 2024-06-13 2:59PM EDT | 2026-12-18 | 99.46 | 97.00 | 105.00 | -2.96 | -2.89% | 1 | 12 | 44.01% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00520000 | 2024-06-13 2:29PM EDT | 2024-06-14 | 65.32 | 60.00 | 68.55 | +4.64 | +7.65% | 3 | 19 | 202.66% |
| ADBE240621P00520000 | 2024-06-13 2:29PM EDT | 2024-06-21 | 66.02 | 62.40 | 69.40 | +7.29 | +12.41% | 4 | 555 | 82.03% |
| ADBE240628P00520000 | 2024-06-10 3:10PM EDT | 2024-06-28 | 64.53 | 62.55 | 68.00 | 0.00 | - | 5 | 9 | 57.14% |
| ADBE240719P00520000 | 2024-06-12 10:33AM EDT | 2024-07-19 | 55.82 | 63.20 | 68.95 | 0.00 | - | 10 | 96 | 46.45% |
| ADBE240816P00520000 | 2024-06-12 3:28PM EDT | 2024-08-16 | 63.70 | 64.50 | 69.65 | 0.00 | - | 2 | 96 | 36.07% |
| ADBE240920P00520000 | 2024-06-13 2:07PM EDT | 2024-09-20 | 69.80 | 66.75 | 72.40 | +1.35 | +1.97% | 2 | 368 | 32.70% |
| ADBE241018P00520000 | 2024-05-31 1:55PM EDT | 2024-10-18 | 90.00 | 69.25 | 74.30 | 0.00 | - | 32 | 107 | 31.01% |
| ADBE241220P00520000 | 2024-06-13 11:31AM EDT | 2024-12-20 | 75.31 | 74.25 | 79.35 | +5.78 | +8.31% | 1 | 69 | 29.76% |
| ADBE250117P00520000 | 2024-06-06 12:52PM EDT | 2025-01-17 | 74.63 | 75.15 | 82.05 | 0.00 | - | 2 | 595 | 29.90% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 72.45 | 75.00 | 0.00 | - | 13 | 43 | 21.38% |
| ADBE250620P00520000 | 2024-06-13 12:09PM EDT | 2025-06-20 | 85.95 | 85.00 | 89.80 | +1.99 | +2.37% | 26 | 449 | 27.39% |
| ADBE260116P00520000 | 2024-06-11 12:18PM EDT | 2026-01-16 | 97.65 | 94.00 | 99.80 | 0.00 | - | 1 | 22 | 26.39% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 21.71% |
© 2024 Yahoo. All rights reserved.