Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00670000 | 2024-05-28 10:38AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.41 | 0.00 | - | 7 | 0 | 120.22% |
| ADBE240621C00670000 | 2024-05-30 2:57PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.24 | 0.00 | - | 3 | 157 | 65.43% |
| ADBE240719C00670000 | 2024-05-28 10:38AM EDT | 2024-07-19 | 0.30 | 0.07 | 1.01 | 0.00 | - | 1 | 0 | 51.44% |
| ADBE240816C00670000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.71 | 0.14 | 0.66 | 0.00 | - | 2 | 0 | 42.24% |
| ADBE240920C00670000 | 2024-05-23 3:06PM EDT | 2024-09-20 | 1.80 | 0.56 | 1.16 | 0.00 | - | 1 | 0 | 38.22% |
| ADBE241018C00670000 | 2024-05-30 10:42AM EDT | 2024-10-18 | 1.70 | 0.87 | 1.65 | 0.00 | - | 3 | 21 | 36.31% |
| ADBE241220C00670000 | 2024-05-30 10:43AM EDT | 2024-12-20 | 4.25 | 2.97 | 4.30 | 0.00 | - | 1 | 52 | 36.55% |
| ADBE250117C00670000 | 2024-05-30 3:35PM EDT | 2025-01-17 | 4.47 | 3.75 | 5.40 | 0.00 | - | 8 | 249 | 36.13% |
| ADBE250321C00670000 | 2024-05-24 10:59AM EDT | 2025-03-21 | 12.60 | 6.40 | 10.10 | 0.00 | - | 18 | 0 | 37.77% |
| ADBE260116C00670000 | 2024-05-30 10:00AM EDT | 2026-01-16 | 31.50 | 24.35 | 27.50 | 0.00 | - | 4 | 0 | 37.25% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 2026-12-18 | 58.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 2024-06-21 | 196.00 | 184.65 | 188.85 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 2024-09-20 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 2025-01-17 | 172.55 | 186.65 | 194.90 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 2026-01-16 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.