Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 210.00 | 204.30 | 207.90 | 0.00 | - | 1 | 39 | 330.60% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 127.99% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 138.43% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 227.53% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 102.22% |
| ADBE261218C00270000 | 2024-05-17 12:44PM EDT | 2026-12-18 | 258.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00270000 | 2024-05-20 10:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 67.02% |
| ADBE240816P00270000 | 2024-05-31 11:56AM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ADBE240920P00270000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 12.50% |
| ADBE241018P00270000 | 2024-05-20 9:50AM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 429 | 12.50% |
| ADBE241220P00270000 | 2024-06-03 3:32PM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| ADBE250117P00270000 | 2024-05-31 10:07AM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 12.50% |
| ADBE250620P00270000 | 2024-06-03 1:05PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ADBE260116P00270000 | 2024-05-31 11:19AM EDT | 2026-01-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 2026-06-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE261218P00270000 | 2024-05-31 11:50AM EDT | 2026-12-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
© 2024 Yahoo. All rights reserved.