Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00700000 | 2024-05-30 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.89 | 0.00 | - | 99 | 104 | 144.34% |
| ADBE240621C00700000 | 2024-05-30 1:55PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.81 | 0.00 | - | 14 | 766 | 82.32% |
| ADBE240719C00700000 | 2024-05-28 10:38AM EDT | 2024-07-19 | 0.37 | 0.00 | 1.72 | 0.00 | - | 1 | 68 | 59.86% |
| ADBE240816C00700000 | 2024-05-30 3:14PM EDT | 2024-08-16 | 0.31 | 0.09 | 1.00 | 0.00 | - | 2 | 142 | 48.85% |
| ADBE240920C00700000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 1.15 | 0.30 | 0.87 | 0.00 | - | 25 | 122 | 39.66% |
| ADBE241018C00700000 | 2024-05-30 9:58AM EDT | 2024-10-18 | 1.10 | 0.48 | 1.27 | 0.00 | - | 2 | 37 | 37.64% |
| ADBE241220C00700000 | 2024-05-31 10:15AM EDT | 2024-12-20 | 2.32 | 1.76 | 2.68 | -1.85 | -44.36% | 1 | 71 | 35.71% |
| ADBE250117C00700000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 2.72 | 2.62 | 4.10 | -0.48 | -15.00% | 3 | 1,146 | 36.52% |
| ADBE250321C00700000 | 2024-05-30 2:20PM EDT | 2025-03-21 | 6.20 | 2.47 | 6.40 | 0.00 | - | 2 | 25 | 35.86% |
| ADBE250620C00700000 | 2024-05-30 10:44AM EDT | 2025-06-20 | 9.25 | 6.80 | 12.75 | -2.65 | -22.27% | 4 | 123 | 37.75% |
| ADBE260116C00700000 | 2024-05-31 1:32PM EDT | 2026-01-16 | 22.00 | 19.75 | 24.95 | -3.00 | -12.00% | 1 | 317 | 37.94% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 2026-06-18 | 45.00 | 39.00 | 47.75 | 0.00 | - | 1 | 1 | 44.23% |
| ADBE261218C00700000 | 2024-05-24 2:12PM EDT | 2026-12-18 | 58.40 | 42.00 | 48.95 | 0.00 | - | 2 | 6 | 40.10% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 204.90 | 210.30 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00700000 | 2024-05-30 11:52AM EDT | 2024-07-19 | 244.69 | 250.85 | 259.65 | 0.00 | - | 2 | 0 | 80.62% |
| ADBE240816P00700000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 207.67 | 250.85 | 259.65 | 0.00 | - | - | 0 | 64.33% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 2025-01-17 | 212.00 | 209.65 | 217.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 2025-06-20 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 2026-01-16 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 0.00% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 2026-12-18 | 227.10 | 252.00 | 262.00 | 0.00 | - | 1 | 14 | 20.55% |
© 2024 Yahoo. All rights reserved.