Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00630000 | 2024-06-24 9:49AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 70 | 78.52% |
| ADBE240712C00630000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 1.00 | 0.00 | 1.33 | 0.00 | - | - | 1 | 50.54% |
| ADBE240719C00630000 | 2024-06-24 12:38PM EDT | 2024-07-19 | 0.26 | 0.01 | 0.56 | 0.00 | - | 2 | 115 | 36.28% |
| ADBE240726C00630000 | 2024-06-21 9:48AM EDT | 2024-07-26 | 1.55 | 0.02 | 2.81 | 0.00 | - | 2 | 5 | 44.27% |
| ADBE240816C00630000 | 2024-06-24 12:32PM EDT | 2024-08-16 | 0.80 | 0.35 | 1.29 | 0.00 | - | 26 | 123 | 28.71% |
| ADBE240920C00630000 | 2024-06-25 10:55AM EDT | 2024-09-20 | 4.95 | 4.70 | 5.10 | 0.00 | - | 1 | 219 | 31.04% |
| ADBE241018C00630000 | 2024-06-25 1:08PM EDT | 2024-10-18 | 6.60 | 6.90 | 7.30 | 0.00 | - | 4 | 53 | 30.18% |
| ADBE241220C00630000 | 2024-06-20 11:28AM EDT | 2024-12-20 | 19.10 | 14.60 | 16.80 | 0.00 | - | 3 | 70 | 33.17% |
| ADBE250117C00630000 | 2024-06-24 10:36AM EDT | 2025-01-17 | 22.20 | 18.75 | 19.80 | 0.00 | - | 7 | 936 | 33.14% |
| ADBE250321C00630000 | 2024-06-21 3:15PM EDT | 2025-03-21 | 30.79 | 25.35 | 30.85 | 0.00 | - | 1 | 17 | 35.96% |
| ADBE260116C00630000 | 2024-06-25 11:30AM EDT | 2026-01-16 | 64.65 | 61.75 | 66.20 | 0.00 | - | 2 | 654 | 38.67% |
| ADBE261218C00630000 | 2024-06-18 11:10AM EDT | 2026-12-18 | 96.60 | 94.00 | 104.00 | 0.00 | - | 1 | 17 | 42.10% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00630000 | 2024-06-20 3:35PM EDT | 2024-07-19 | 106.35 | 100.85 | 105.50 | 0.00 | - | 5 | 0 | 48.35% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 110.89% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 136.22 | 169.60 | 173.95 | 0.00 | - | 98 | 0 | 101.42% |
| ADBE241018P00630000 | 2024-06-25 12:27PM EDT | 2024-10-18 | 104.90 | 100.95 | 105.70 | 0.00 | - | 5 | 22 | 22.55% |
| ADBE241220P00630000 | 2024-05-30 3:52PM EDT | 2024-12-20 | 187.10 | 105.30 | 108.40 | 0.00 | - | 140 | 1 | 21.96% |
| ADBE250117P00630000 | 2024-06-14 9:35AM EDT | 2025-01-17 | 110.50 | 104.70 | 111.80 | 0.00 | - | 2 | 123 | 23.94% |
| ADBE250321P00630000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 147.55 | 113.00 | 115.35 | 0.00 | - | - | 1 | 23.75% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 33.27% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 2026-06-18 | 177.33 | 132.00 | 140.00 | 0.00 | - | 2 | 3 | 24.17% |
| ADBE261218P00630000 | 2024-06-07 11:01AM EDT | 2026-12-18 | 182.03 | 138.00 | 147.00 | 0.00 | - | 2 | 20 | 23.83% |
© 2024 Yahoo. All rights reserved.