Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:600.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00600000 | 2024-06-25 12:56PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.08 | 0.00 | - | 21 | 255 | 54.88% |
| ADBE240705C00600000 | 2024-06-26 10:01AM EDT | 2024-07-05 | 0.10 | 0.01 | 0.14 | -0.09 | -47.37% | 5 | 102 | 34.47% |
| ADBE240712C00600000 | 2024-06-24 10:29AM EDT | 2024-07-12 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 15 | 34.18% |
| ADBE240719C00600000 | 2024-06-26 10:12AM EDT | 2024-07-19 | 0.30 | 0.15 | 0.45 | -0.10 | -19.61% | 1 | 1,187 | 26.56% |
| ADBE240726C00600000 | 2024-06-24 3:10PM EDT | 2024-07-26 | 0.85 | 0.08 | 1.29 | 0.00 | - | 2 | 287 | 28.69% |
| ADBE240802C00600000 | 2024-06-25 9:56AM EDT | 2024-08-02 | 1.00 | 0.73 | 1.31 | 0.00 | - | 1 | 29 | 26.00% |
| ADBE240816C00600000 | 2024-06-26 10:07AM EDT | 2024-08-16 | 2.11 | 1.81 | 2.21 | -0.07 | -3.21% | 11 | 649 | 25.18% |
| ADBE240920C00600000 | 2024-06-26 9:53AM EDT | 2024-09-20 | 9.60 | 8.95 | 9.35 | +0.60 | +6.67% | 1 | 4,350 | 30.88% |
| ADBE241018C00600000 | 2024-06-24 2:23PM EDT | 2024-10-18 | 12.48 | 11.60 | 12.45 | 0.00 | - | 6 | 190 | 30.25% |
| ADBE241220C00600000 | 2024-06-26 9:39AM EDT | 2024-12-20 | 23.75 | 23.45 | 24.15 | -0.01 | -0.04% | 2 | 515 | 33.52% |
| ADBE250117C00600000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 27.87 | 26.80 | 28.40 | +1.17 | +4.38% | 12 | 1,007 | 34.06% |
| ADBE250321C00600000 | 2024-06-21 3:26PM EDT | 2025-03-21 | 39.85 | 35.25 | 39.55 | 0.00 | - | 1 | 80 | 36.28% |
| ADBE250620C00600000 | 2024-06-26 10:16AM EDT | 2025-06-20 | 49.99 | 48.50 | 51.55 | +0.83 | +1.69% | 1 | 508 | 37.22% |
| ADBE260116C00600000 | 2024-06-24 10:19AM EDT | 2026-01-16 | 79.00 | 73.25 | 79.80 | 0.00 | - | 1 | 544 | 40.35% |
| ADBE260618C00600000 | 2024-05-31 1:02PM EDT | 2026-06-18 | 52.15 | 89.15 | 97.85 | 0.00 | - | 1 | 17 | 41.92% |
| ADBE261218C00600000 | 2024-06-21 10:46AM EDT | 2026-12-18 | 110.00 | 105.00 | 115.00 | 0.00 | - | 2 | 46 | 42.65% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00600000 | 2024-06-24 3:36PM EDT | 2024-07-19 | 75.12 | 68.05 | 76.90 | 0.00 | - | 1 | 0 | 46.64% |
| ADBE240726P00600000 | 2024-06-14 10:00AM EDT | 2024-07-26 | 76.50 | 68.00 | 76.90 | 0.00 | - | 2 | 0 | 41.03% |
| ADBE240816P00600000 | 2024-06-14 2:43PM EDT | 2024-08-16 | 75.40 | 68.25 | 77.60 | 0.00 | - | 2 | 2 | 33.12% |
| ADBE240920P00600000 | 2024-06-26 10:09AM EDT | 2024-09-20 | 75.32 | 72.95 | 77.15 | +0.81 | +1.09% | 1 | 26 | 24.91% |
| ADBE241018P00600000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 79.91 | 72.75 | 79.35 | 0.00 | - | 2 | 2 | 24.52% |
| ADBE241220P00600000 | 2024-05-31 1:00PM EDT | 2024-12-20 | 164.74 | 82.05 | 83.35 | 0.00 | - | 1 | 21 | 23.39% |
| ADBE250117P00600000 | 2024-06-21 3:58PM EDT | 2025-01-17 | 81.10 | 82.40 | 84.95 | 0.00 | - | 1 | 390 | 23.02% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 118.27 | 144.00 | 151.05 | 0.00 | - | 1 | 4 | 56.40% |
| ADBE250620P00600000 | 2024-06-24 2:40PM EDT | 2025-06-20 | 97.30 | 91.15 | 98.40 | 0.00 | - | 2 | 42 | 24.77% |
| ADBE260116P00600000 | 2024-06-17 10:29AM EDT | 2026-01-16 | 117.76 | 103.00 | 110.90 | 0.00 | - | 1 | 102 | 24.70% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 2026-06-18 | 163.78 | 112.00 | 121.00 | 0.00 | - | 4 | 4 | 25.43% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 2026-12-18 | 123.00 | 119.00 | 129.00 | 0.00 | - | 1 | 98 | 25.16% |
© 2024 Yahoo. All rights reserved.