ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2023-05-12 1:14PM EDT | 165.00 | 180.65 | 295.75 | 304.00 | 0.00 | - | - | 1 | 80.22% |
| ADBE240621C00170000 | 2023-05-12 1:14PM EDT | 170.00 | 176.25 | 291.25 | 296.95 | 0.00 | - | - | 1 | 76.50% |
| ADBE240621C00175000 | 2023-04-27 2:51PM EDT | 175.00 | 213.00 | 249.00 | 258.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00200000 | 2023-05-26 11:04AM EDT | 200.00 | 225.86 | 263.20 | 269.85 | 0.00 | - | 2 | 5 | 69.67% |
| ADBE240621C00230000 | 2023-06-02 10:36AM EDT | 230.00 | 219.24 | 236.95 | 242.75 | 0.00 | - | 2 | 13 | 64.44% |
| ADBE240621C00250000 | 2023-05-31 12:47PM EDT | 250.00 | 187.55 | 218.90 | 224.60 | 0.00 | - | 1 | 35 | 60.51% |
| ADBE240621C00260000 | 2023-05-31 2:35PM EDT | 260.00 | 181.15 | 210.10 | 216.05 | 0.00 | - | 4 | 27 | 59.00% |
| ADBE240621C00270000 | 2023-06-07 2:05PM EDT | 270.00 | 173.35 | 201.65 | 207.10 | 0.00 | - | 2 | 39 | 57.43% |
| ADBE240621C00280000 | 2023-06-06 12:10PM EDT | 280.00 | 179.70 | 192.10 | 198.50 | 0.00 | - | 1 | 110 | 55.45% |
| ADBE240621C00290000 | 2023-05-31 2:36PM EDT | 290.00 | 156.35 | 184.15 | 190.15 | 0.00 | - | 2 | 40 | 54.39% |
| ADBE240621C00300000 | 2023-06-08 10:13AM EDT | 300.00 | 162.00 | 175.85 | 182.05 | 0.00 | - | 3 | 24 | 53.22% |
| ADBE240621C00310000 | 2023-06-08 10:59AM EDT | 310.00 | 157.60 | 167.95 | 173.80 | 0.00 | - | 1 | 33 | 52.09% |
| ADBE240621C00320000 | 2023-05-31 1:31PM EDT | 320.00 | 134.30 | 160.05 | 165.80 | 0.00 | - | 5 | 19 | 51.00% |
| ADBE240621C00330000 | 2023-06-01 10:46AM EDT | 330.00 | 127.40 | 151.80 | 158.20 | 0.00 | - | 6 | 16 | 52.41% |
| ADBE240621C00340000 | 2023-06-09 11:35AM EDT | 340.00 | 152.65 | 145.10 | 149.70 | +18.90 | +14.13% | 2 | 117 | 50.67% |
| ADBE240621C00350000 | 2023-06-09 12:22PM EDT | 350.00 | 144.47 | 137.10 | 143.10 | +34.27 | +31.10% | 2 | 29 | 50.29% |
| ADBE240621C00360000 | 2023-06-07 10:18AM EDT | 360.00 | 134.00 | 130.15 | 135.55 | +22.00 | +19.64% | 1 | 719 | 49.13% |
| ADBE240621C00370000 | 2023-06-06 1:02PM EDT | 370.00 | 109.16 | 122.70 | 128.40 | 0.00 | - | 8 | 76 | 48.18% |
| ADBE240621C00380000 | 2023-06-08 3:23PM EDT | 380.00 | 122.93 | 115.35 | 122.05 | +15.93 | +14.89% | 1 | 36 | 47.68% |
| ADBE240621C00390000 | 2023-06-09 9:54AM EDT | 390.00 | 122.98 | 109.10 | 115.20 | +24.00 | +24.25% | 2 | 47 | 46.75% |
| ADBE240621C00400000 | 2023-06-09 3:54PM EDT | 400.00 | 106.38 | 103.30 | 107.90 | +13.06 | +13.99% | 4 | 96 | 45.47% |
| ADBE240621C00410000 | 2023-06-09 3:43PM EDT | 410.00 | 101.47 | 96.75 | 102.40 | +27.27 | +36.75% | 2 | 90 | 45.21% |
| ADBE240621C00420000 | 2023-06-09 10:10AM EDT | 420.00 | 100.80 | 92.55 | 95.75 | +22.40 | +28.57% | 2 | 159 | 44.16% |
| ADBE240621C00430000 | 2023-06-08 2:25PM EDT | 430.00 | 89.35 | 84.85 | 89.05 | +14.35 | +19.13% | 1 | 66 | 43.00% |
| ADBE240621C00440000 | 2023-06-08 12:54PM EDT | 440.00 | 89.52 | 80.25 | 83.30 | +19.25 | +27.39% | 1 | 540 | 42.30% |
| ADBE240621C00450000 | 2023-06-09 3:48PM EDT | 450.00 | 77.90 | 75.20 | 78.55 | +12.05 | +18.30% | 125 | 343 | 42.07% |
| ADBE240621C00460000 | 2023-06-09 3:53PM EDT | 460.00 | 71.88 | 70.70 | 73.00 | +11.00 | +18.07% | 28 | 97 | 41.29% |
| ADBE240621C00470000 | 2023-06-09 3:51PM EDT | 470.00 | 67.70 | 64.85 | 69.10 | +14.42 | +27.06% | 19 | 91 | 41.31% |
| ADBE240621C00480000 | 2023-06-09 1:21PM EDT | 480.00 | 62.48 | 60.45 | 63.35 | +11.15 | +21.72% | 8 | 92 | 40.23% |
| ADBE240621C00490000 | 2023-06-09 3:57PM EDT | 490.00 | 57.55 | 55.25 | 59.95 | +10.61 | +22.60% | 15 | 108 | 40.32% |
| ADBE240621C00500000 | 2023-06-09 2:13PM EDT | 500.00 | 55.55 | 52.00 | 55.55 | +14.05 | +33.86% | 12 | 134 | 39.77% |
| ADBE240621C00520000 | 2023-06-09 11:03AM EDT | 520.00 | 49.09 | 44.75 | 46.85 | +12.37 | +33.69% | 13 | 225 | 38.42% |
| ADBE240621C00540000 | 2023-06-09 10:10AM EDT | 540.00 | 43.70 | 37.95 | 40.05 | +13.70 | +45.67% | 7 | 79 | 37.72% |
| ADBE240621C00560000 | 2023-06-09 3:57PM EDT | 560.00 | 32.92 | 32.05 | 34.30 | +9.42 | +40.09% | 2 | 251 | 37.22% |
| ADBE240621C00580000 | 2023-06-09 3:45PM EDT | 580.00 | 28.40 | 26.30 | 29.10 | +13.60 | +91.89% | 5 | 167 | 36.68% |
| ADBE240621C00600000 | 2023-06-09 11:25AM EDT | 600.00 | 24.55 | 22.15 | 24.15 | +6.95 | +39.49% | 9 | 19 | 35.90% |
| ADBE240621C00620000 | 2023-06-09 11:01AM EDT | 620.00 | 21.05 | 18.35 | 20.45 | +6.85 | +48.24% | 2 | 41 | 35.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2023-06-09 10:14AM EDT | 165.00 | 1.43 | 0.98 | 2.47 | +0.01 | +0.70% | 3 | 51 | 53.28% |
| ADBE240621P00170000 | 2023-06-09 1:30PM EDT | 170.00 | 1.50 | 1.50 | 2.65 | 0.00 | - | 27 | 90 | 53.56% |
| ADBE240621P00175000 | 2023-06-01 2:39PM EDT | 175.00 | 1.80 | 1.24 | 2.83 | 0.00 | - | 2 | 3 | 51.93% |
| ADBE240621P00180000 | 2023-05-25 11:10AM EDT | 180.00 | 2.71 | 1.41 | 3.05 | 0.00 | - | 1 | 23 | 51.39% |
| ADBE240621P00185000 | 2023-06-09 10:14AM EDT | 185.00 | 2.03 | 1.53 | 3.05 | +0.01 | +0.50% | 2 | 31 | 50.26% |
| ADBE240621P00190000 | 2023-06-05 11:57AM EDT | 190.00 | 2.23 | 1.69 | 3.45 | 0.00 | - | 1 | 48 | 53.05% |
| ADBE240621P00200000 | 2023-06-09 10:28AM EDT | 200.00 | 2.45 | 1.87 | 2.60 | -0.45 | -15.52% | 52 | 95 | 47.46% |
| ADBE240621P00210000 | 2023-05-22 10:08AM EDT | 210.00 | 4.85 | 2.44 | 4.40 | 0.00 | - | 7 | 41 | 50.22% |
| ADBE240621P00220000 | 2023-06-08 10:13AM EDT | 220.00 | 3.65 | 2.63 | 4.95 | 0.00 | - | 1 | 19 | 48.90% |
| ADBE240621P00230000 | 2023-05-25 3:40PM EDT | 230.00 | 6.30 | 3.10 | 5.55 | 0.00 | - | 3 | 15 | 47.62% |
| ADBE240621P00240000 | 2023-06-09 1:14PM EDT | 240.00 | 4.33 | 3.70 | 6.25 | -0.72 | -14.26% | 5 | 178 | 46.47% |
| ADBE240621P00250000 | 2023-06-09 11:11AM EDT | 250.00 | 5.05 | 4.75 | 7.00 | -0.70 | -12.17% | 2 | 92 | 45.32% |
| ADBE240621P00260000 | 2023-06-09 11:11AM EDT | 260.00 | 5.77 | 5.75 | 7.00 | -0.93 | -13.88% | 2 | 28 | 42.87% |
| ADBE240621P00270000 | 2023-06-09 12:20PM EDT | 270.00 | 6.60 | 6.60 | 7.55 | -1.10 | -14.29% | 1 | 112 | 41.37% |
| ADBE240621P00280000 | 2023-06-09 12:38PM EDT | 280.00 | 7.70 | 7.60 | 8.75 | -1.00 | -11.49% | 1 | 167 | 40.78% |
| ADBE240621P00290000 | 2023-06-06 10:04AM EDT | 290.00 | 10.60 | 8.65 | 9.50 | 0.00 | - | 1 | 356 | 39.45% |
| ADBE240621P00300000 | 2023-06-08 11:49AM EDT | 300.00 | 11.10 | 9.75 | 10.70 | 0.00 | - | 2 | 92 | 38.61% |
| ADBE240621P00310000 | 2023-06-08 11:09AM EDT | 310.00 | 12.40 | 11.15 | 12.40 | 0.00 | - | 2 | 300 | 38.22% |
| ADBE240621P00320000 | 2023-06-09 10:53AM EDT | 320.00 | 12.75 | 12.60 | 13.95 | -1.65 | -11.46% | 4 | 68 | 37.49% |
| ADBE240621P00330000 | 2023-06-09 10:41AM EDT | 330.00 | 14.15 | 14.20 | 16.00 | -2.10 | -12.92% | 63 | 279 | 37.12% |
| ADBE240621P00340000 | 2023-06-08 3:41PM EDT | 340.00 | 18.25 | 16.15 | 17.80 | 0.00 | - | 7 | 317 | 36.35% |
| ADBE240621P00350000 | 2023-06-09 11:43AM EDT | 350.00 | 17.95 | 18.05 | 19.50 | -2.50 | -12.22% | 2 | 126 | 35.39% |
| ADBE240621P00360000 | 2023-06-09 3:58PM EDT | 360.00 | 20.80 | 20.20 | 21.75 | -2.61 | -11.15% | 63 | 495 | 34.76% |
| ADBE240621P00370000 | 2023-06-09 3:51PM EDT | 370.00 | 22.90 | 22.60 | 24.45 | -3.11 | -11.96% | 1 | 86 | 34.33% |
| ADBE240621P00380000 | 2023-06-09 3:57PM EDT | 380.00 | 26.00 | 25.45 | 27.15 | -2.71 | -9.44% | 1 | 90 | 33.75% |
| ADBE240621P00390000 | 2023-06-08 10:49AM EDT | 390.00 | 31.80 | 28.30 | 30.10 | 0.00 | - | 34 | 56 | 33.21% |
| ADBE240621P00400000 | 2023-06-09 3:52PM EDT | 400.00 | 31.35 | 30.90 | 33.35 | -3.85 | -10.94% | 29 | 152 | 32.71% |
| ADBE240621P00410000 | 2023-06-09 12:06PM EDT | 410.00 | 33.75 | 34.15 | 36.85 | -4.85 | -12.56% | 1 | 213 | 32.23% |
| ADBE240621P00420000 | 2023-06-09 11:53AM EDT | 420.00 | 37.69 | 37.90 | 40.60 | -4.60 | -10.88% | 62 | 99 | 31.75% |
| ADBE240621P00430000 | 2023-06-07 1:05PM EDT | 430.00 | 52.25 | 41.40 | 44.60 | 0.00 | - | 27 | 94 | 31.28% |
| ADBE240621P00440000 | 2023-06-09 3:50PM EDT | 440.00 | 46.20 | 45.90 | 48.75 | -10.85 | -19.02% | 1 | 191 | 30.75% |
| ADBE240621P00450000 | 2023-06-07 10:42AM EDT | 450.00 | 49.03 | 49.15 | 53.30 | -10.82 | -18.08% | 2 | 26 | 30.30% |
| ADBE240621P00460000 | 2023-06-05 10:18AM EDT | 460.00 | 65.30 | 54.70 | 57.95 | 0.00 | - | 7 | 20 | 29.76% |
| ADBE240621P00470000 | 2023-06-09 11:02AM EDT | 470.00 | 58.58 | 59.30 | 63.05 | -17.67 | -23.17% | 2 | 32 | 29.32% |
| ADBE240621P00480000 | 2023-06-01 3:13PM EDT | 480.00 | 63.65 | 64.70 | 68.30 | -12.20 | -16.08% | 1 | 20 | 28.81% |
| ADBE240621P00490000 | 2023-06-09 12:18PM EDT | 490.00 | 68.84 | 69.75 | 73.80 | -10.51 | -13.25% | 1 | 6 | 28.29% |
| ADBE240621P00500000 | 2023-06-09 9:39AM EDT | 500.00 | 74.77 | 76.35 | 78.80 | -11.13 | -12.96% | 4 | 25 | 27.34% |
| ADBE240621P00520000 | 2023-05-25 3:29PM EDT | 520.00 | 128.89 | 87.65 | 92.25 | 0.00 | - | 2 | 1 | 26.90% |
| ADBE240621P00540000 | 2023-05-25 3:45PM EDT | 540.00 | 148.37 | 101.50 | 104.70 | 0.00 | - | 2 | 1 | 25.20% |
| ADBE240621P00560000 | 2023-05-26 3:31PM EDT | 560.00 | 146.40 | 114.30 | 119.45 | 0.00 | - | 31 | 18 | 24.20% |
© 2023 Yahoo. All rights reserved.