Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719C00300000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 227.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 2024-07-26 | 161.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00300000 | 2024-06-28 2:57PM EDT | 2024-09-20 | 260.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00300000 | 2024-06-25 1:58PM EDT | 2024-10-18 | 229.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117C00300000 | 2024-06-27 2:27PM EDT | 2025-01-17 | 254.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 2025-03-21 | 238.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00300000 | 2024-06-14 10:22AM EDT | 2025-06-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE260116C00300000 | 2024-06-14 9:53AM EDT | 2026-01-16 | 260.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 2026-06-18 | 266.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218C00300000 | 2024-06-10 12:40PM EDT | 2026-12-18 | 217.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00300000 | 2024-06-27 1:07PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE240816P00300000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240920P00300000 | 2024-06-27 10:32AM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE241018P00300000 | 2024-06-25 1:58PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADBE241220P00300000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250117P00300000 | 2024-06-28 9:34AM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250321P00300000 | 2024-06-28 3:29PM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ADBE250620P00300000 | 2024-06-27 12:50PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| ADBE260116P00300000 | 2024-06-27 2:02PM EDT | 2026-01-16 | 6.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE260618P00300000 | 2024-06-27 2:47PM EDT | 2026-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE261218P00300000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.