Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:320.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00320000 | 2024-06-14 11:29AM EDT | 2024-12-20 | 215.52 | 213.00 | 222.00 | 0.00 | - | 8 | 9 | 59.09% |
| ADBE250117C00320000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 223.10 | 214.55 | 224.00 | 0.00 | - | 1 | 44 | 57.89% |
| ADBE250321C00320000 | 2024-06-14 9:50AM EDT | 2025-03-21 | 221.50 | 219.10 | 228.00 | 0.00 | - | 3 | 3 | 56.32% |
| ADBE250620C00320000 | 2024-06-14 11:25AM EDT | 2025-06-20 | 227.85 | 225.00 | 234.00 | 0.00 | - | 2 | 101 | 54.77% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 2026-01-16 | 242.25 | 238.05 | 248.00 | 0.00 | - | 9 | 3 | 53.29% |
| ADBE260618C00320000 | 2024-06-14 11:26AM EDT | 2026-06-18 | 250.75 | 248.00 | 257.00 | 0.00 | - | - | 1 | 52.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00320000 | 2024-06-24 12:27PM EDT | 2024-06-28 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 270.31% |
| ADBE240705P00320000 | 2024-06-25 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 1.50 | 0.00 | - | 14 | 120 | 148.05% |
| ADBE240719P00320000 | 2024-06-13 3:48PM EDT | 2024-07-19 | 0.47 | 0.01 | 4.35 | 0.00 | - | 1 | 124 | 114.84% |
| ADBE240816P00320000 | 2024-06-14 11:33AM EDT | 2024-08-16 | 0.17 | 0.01 | 4.40 | 0.00 | - | 1 | 146 | 78.20% |
| ADBE240920P00320000 | 2024-06-18 1:30PM EDT | 2024-09-20 | 0.54 | 0.02 | 1.50 | 0.00 | - | 3 | 21 | 50.29% |
| ADBE241018P00320000 | 2024-06-13 2:02PM EDT | 2024-10-18 | 1.54 | 0.06 | 1.50 | 0.00 | - | 1 | 17 | 48.94% |
| ADBE241220P00320000 | 2024-06-17 12:26PM EDT | 2024-12-20 | 1.69 | 0.46 | 1.95 | 0.00 | - | 8 | 74 | 41.28% |
| ADBE250117P00320000 | 2024-06-25 3:05PM EDT | 2025-01-17 | 1.68 | 0.75 | 2.25 | -0.12 | -6.67% | 209 | 395 | 39.44% |
| ADBE250321P00320000 | 2024-06-24 11:07AM EDT | 2025-03-21 | 2.61 | 0.33 | 3.10 | 0.00 | - | 1 | 325 | 36.85% |
| ADBE250620P00320000 | 2024-06-18 12:29PM EDT | 2025-06-20 | 5.00 | 0.01 | 10.00 | 0.00 | - | 1 | 77 | 42.73% |
| ADBE260116P00320000 | 2024-06-14 10:14AM EDT | 2026-01-16 | 9.80 | 8.70 | 10.70 | 0.00 | - | 2 | 14 | 34.65% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 39.15% |
| ADBE261218P00320000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 18.92 | 13.00 | 23.00 | 0.00 | - | 1 | 4 | 35.70% |
© 2024 Yahoo. All rights reserved.