Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:605.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00605000 | 2024-06-14 10:08AM EDT | 2024-06-28 | 0.85 | 0.01 | 0.45 | 0.00 | - | - | 1 | 70.70% |
| ADBE240705C00605000 | 2024-05-29 2:12PM EDT | 2024-07-05 | 0.75 | 0.01 | 1.09 | 0.00 | - | - | 1 | 50.83% |
| ADBE240712C00605000 | 2024-06-06 9:30AM EDT | 2024-07-12 | 0.40 | 0.10 | 0.67 | 0.00 | - | - | 1 | 35.43% |
| ADBE240719C00605000 | 2024-06-24 12:17PM EDT | 2024-07-19 | 0.30 | 0.10 | 0.78 | 0.00 | - | 1 | 259 | 30.68% |
| ADBE240726C00605000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 1.50 | 0.01 | 4.75 | 0.00 | - | 1 | 1 | 42.11% |
| ADBE240802C00605000 | 2024-06-24 3:47PM EDT | 2024-08-02 | 1.20 | 0.01 | 2.94 | 0.00 | - | 5 | 6 | 33.04% |
| ADBE240816C00605000 | 2024-06-26 9:57AM EDT | 2024-08-16 | 1.79 | 1.57 | 2.05 | -0.07 | -3.76% | 10 | 29 | 25.72% |
| ADBE240920C00605000 | 2024-06-25 2:22PM EDT | 2024-09-20 | 7.80 | 7.95 | 8.35 | 0.00 | - | 6 | 89 | 30.52% |
| ADBE241018C00605000 | 2024-06-24 11:24AM EDT | 2024-10-18 | 12.50 | 9.70 | 11.70 | 0.00 | - | 1 | 62 | 30.35% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00605000 | 2024-06-20 3:35PM EDT | 2024-07-19 | 81.32 | 73.10 | 81.70 | 0.00 | - | 1 | 1 | 49.43% |
| ADBE240802P00605000 | 2024-06-14 9:40AM EDT | 2024-08-02 | 79.90 | 73.10 | 82.00 | 0.00 | - | - | 0 | 40.01% |
| ADBE240920P00605000 | 2024-05-30 3:13PM EDT | 2024-09-20 | 156.30 | 77.90 | 82.80 | 0.00 | - | 100 | 2 | 27.68% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 2024-10-18 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 62.36% |
© 2024 Yahoo. All rights reserved.