Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00680000 | 2024-06-13 3:28PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 55 | 175.00% |
| ADBE240621C00680000 | 2024-06-07 2:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 3.90 | 0.00 | - | 2 | 753 | 142.26% |
| ADBE240719C00680000 | 2024-05-30 3:16PM EDT | 2024-07-19 | 0.22 | 0.00 | 1.62 | 0.00 | - | 2 | 26 | 60.50% |
| ADBE240816C00680000 | 2024-06-13 9:45AM EDT | 2024-08-16 | 1.41 | 0.10 | 1.50 | +1.08 | +327.27% | 1 | 67 | 50.49% |
| ADBE240920C00680000 | 2024-06-13 11:35AM EDT | 2024-09-20 | 0.67 | 0.32 | 2.36 | -1.63 | -70.87% | 1 | 74 | 44.26% |
| ADBE241018C00680000 | 2024-06-11 10:52AM EDT | 2024-10-18 | 1.65 | 0.46 | 2.84 | 0.00 | - | 2 | 227 | 40.59% |
| ADBE241220C00680000 | 2024-06-07 12:35PM EDT | 2024-12-20 | 3.75 | 1.67 | 6.35 | 0.00 | - | 1 | 39 | 39.89% |
| ADBE250117C00680000 | 2024-06-12 2:47PM EDT | 2025-01-17 | 4.05 | 3.85 | 7.20 | 0.00 | - | 4 | 264 | 38.48% |
| ADBE250321C00680000 | 2024-06-13 3:35PM EDT | 2025-03-21 | 7.30 | 5.90 | 10.50 | -0.80 | -9.88% | 52 | 46 | 37.64% |
| ADBE250620C00680000 | 2024-06-13 3:34PM EDT | 2025-06-20 | 12.85 | 10.75 | 16.85 | -2.03 | -13.64% | 75 | 216 | 37.99% |
| ADBE260116C00680000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 27.40 | 23.00 | 32.00 | +1.50 | +5.79% | 77 | 213 | 38.70% |
| ADBE261218C00680000 | 2024-06-11 3:55PM EDT | 2026-12-18 | 57.00 | 49.00 | 58.00 | 0.00 | - | 1 | 27 | 40.60% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-05-30 2:58PM EDT | 2025-01-17 | 226.90 | 217.00 | 225.30 | 0.00 | - | 2 | 1 | 33.53% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.