Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00720000 | 2024-06-12 3:53PM EDT | 2024-06-21 | 0.19 | 0.00 | 4.35 | 0.00 | - | 1 | 221 | 171.09% |
| ADBE240719C00720000 | 2024-05-23 12:28PM EDT | 2024-07-19 | 0.27 | 0.00 | 3.60 | 0.00 | - | 1 | 279 | 77.95% |
| ADBE240816C00720000 | 2024-05-31 11:56AM EDT | 2024-08-16 | 0.22 | 0.00 | 1.64 | 0.00 | - | 2 | 6 | 51.50% |
| ADBE240920C00720000 | 2024-05-31 11:07AM EDT | 2024-09-20 | 0.45 | 0.01 | 1.92 | 0.00 | - | 1 | 92 | 47.55% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 1.80 | 0.50 | 1.36 | 0.00 | - | 1 | 2 | 39.57% |
| ADBE241220C00720000 | 2024-06-13 9:50AM EDT | 2024-12-20 | 2.50 | 1.12 | 3.90 | +0.42 | +20.19% | 1 | 27 | 39.40% |
| ADBE250117C00720000 | 2024-06-06 2:21PM EDT | 2025-01-17 | 2.91 | 0.26 | 4.55 | 0.00 | - | 10 | 131 | 38.03% |
| ADBE250321C00720000 | 2024-06-13 3:38PM EDT | 2025-03-21 | 4.60 | 0.84 | 7.70 | -6.15 | -57.21% | 12 | 8 | 37.96% |
| ADBE250620C00720000 | 2024-06-13 3:48PM EDT | 2025-06-20 | 9.60 | 5.75 | 13.35 | +1.05 | +12.28% | 10 | 85 | 38.42% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 34.50 | 25.35 | 32.45 | 0.00 | - | 1 | 58 | 41.80% |
| ADBE260618C00720000 | 2024-06-11 3:28PM EDT | 2026-06-18 | 35.35 | 29.00 | 37.00 | 0.00 | - | 2 | 21 | 39.24% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 2026-12-18 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 47.32% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00720000 | 2023-12-27 12:17PM EDT | 2024-07-19 | 129.02 | 111.85 | 115.70 | 0.00 | - | 24 | 18 | 0.00% |
| ADBE240816P00720000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 237.37 | 253.15 | 256.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 236.70 | 257.00 | 264.80 | 0.00 | - | 2 | 0 | 53.55% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 2024-12-20 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 2025-01-17 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 2025-06-20 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 2026-01-16 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 2026-12-18 | 276.00 | 260.00 | 269.00 | 0.00 | - | 1 | 1 | 21.15% |
© 2024 Yahoo. All rights reserved.