Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00840000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.67 | 0.00 | - | 1 | 0 | 107.23% |
| ADBE240719C00840000 | 2024-03-14 10:48AM EDT | 2024-07-19 | 2.68 | 0.02 | 0.58 | 0.00 | - | 1 | 20 | 69.19% |
| ADBE240816C00840000 | 2024-05-30 3:48PM EDT | 2024-08-16 | 0.08 | 0.00 | 1.99 | 0.00 | - | 4 | 9 | 64.26% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 51.69% |
| ADBE241018C00840000 | 2024-05-29 10:01AM EDT | 2024-10-18 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 40.92% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 2024-12-20 | 1.06 | 0.02 | 2.14 | 0.00 | - | 1 | 13 | 44.54% |
| ADBE250117C00840000 | 2024-05-30 1:02PM EDT | 2025-01-17 | 0.80 | 0.50 | 1.20 | 0.00 | - | 3 | 446 | 38.12% |
| ADBE250321C00840000 | 2024-05-23 3:19PM EDT | 2025-03-21 | 1.76 | 0.00 | 7.80 | 0.00 | - | 1 | 0 | 47.70% |
| ADBE250620C00840000 | 2024-05-31 11:42AM EDT | 2025-06-20 | 2.80 | 0.76 | 8.05 | -4.59 | -62.11% | 5 | 0 | 41.99% |
| ADBE260116C00840000 | 2024-05-15 11:12AM EDT | 2026-01-16 | 16.45 | 8.25 | 12.70 | 0.00 | - | 7 | 0 | 37.81% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 2026-12-18 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 53.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 2024-06-21 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240719P00840000 | 2024-03-14 11:20AM EDT | 2024-07-19 | 266.14 | 363.40 | 368.35 | 0.00 | - | 42 | 0 | 0.00% |
| ADBE250117P00840000 | 2024-02-09 2:43PM EDT | 2025-01-17 | 216.77 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 2026-01-16 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.