Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00470000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 26.95 | 25.10 | 28.75 | -5.65 | -17.33% | 23 | 107 | 44.97% |
| ADBE241025C00470000 | 2024-10-08 11:22AM EDT | 2024-10-25 | 33.00 | 28.20 | 29.30 | 0.00 | - | 1 | 10 | 33.84% |
| ADBE241101C00470000 | 2024-10-01 11:45AM EDT | 2024-11-01 | 42.09 | 30.00 | 31.25 | 0.00 | - | 10 | 30 | 33.12% |
| ADBE241115C00470000 | 2024-10-10 11:48AM EDT | 2024-11-15 | 40.35 | 32.15 | 36.05 | 0.00 | - | 2 | 9 | 35.12% |
| ADBE241220C00470000 | 2024-10-10 10:34AM EDT | 2024-12-20 | 48.00 | 44.70 | 48.35 | 0.00 | - | 1 | 86 | 40.54% |
| ADBE250117C00470000 | 2024-10-11 2:05PM EDT | 2025-01-17 | 51.75 | 48.75 | 52.55 | -5.50 | -9.61% | 6 | 554 | 38.66% |
| ADBE250221C00470000 | 2024-10-11 3:59PM EDT | 2025-02-21 | 55.40 | 53.90 | 57.05 | -7.16 | -11.45% | 1 | 11 | 37.20% |
| ADBE250321C00470000 | 2024-10-11 1:47PM EDT | 2025-03-21 | 62.09 | 58.60 | 64.20 | -6.91 | -10.01% | 2 | 56 | 39.58% |
| ADBE250620C00470000 | 2024-10-07 2:36PM EDT | 2025-06-20 | 70.61 | 71.25 | 78.55 | 0.00 | - | 2 | 134 | 40.85% |
| ADBE260116C00470000 | 2024-10-08 9:58AM EDT | 2026-01-16 | 96.94 | 95.70 | 101.20 | 0.00 | - | 1 | 45 | 40.93% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 2026-06-18 | 149.90 | 169.60 | 178.00 | 0.00 | - | 9 | 46 | 66.31% |
| ADBE261218C00470000 | 2024-09-13 12:28PM EDT | 2026-12-18 | 157.55 | 124.80 | 131.00 | 0.00 | - | 7 | 25 | 42.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00470000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 1.08 | 0.98 | 1.22 | +0.42 | +63.64% | 150 | 1,140 | 31.93% |
| ADBE241025P00470000 | 2024-10-11 3:27PM EDT | 2024-10-25 | 2.56 | 2.00 | 2.84 | +0.75 | +41.44% | 24 | 106 | 29.90% |
| ADBE241101P00470000 | 2024-10-11 3:57PM EDT | 2024-11-01 | 3.95 | 3.95 | 4.20 | +0.97 | +32.55% | 30 | 195 | 28.58% |
| ADBE241108P00470000 | 2024-10-11 3:50PM EDT | 2024-11-08 | 6.16 | 4.40 | 6.45 | +1.41 | +29.68% | 17 | 38 | 30.13% |
| ADBE241115P00470000 | 2024-10-11 3:55PM EDT | 2024-11-15 | 7.35 | 7.20 | 8.50 | +1.50 | +25.64% | 71 | 906 | 31.04% |
| ADBE241220P00470000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 16.35 | 16.30 | 18.25 | +2.20 | +15.55% | 24 | 730 | 34.69% |
| ADBE250117P00470000 | 2024-10-11 12:02PM EDT | 2025-01-17 | 17.88 | 17.15 | 20.75 | -1.22 | -6.39% | 11 | 826 | 31.98% |
| ADBE250221P00470000 | 2024-10-11 12:42PM EDT | 2025-02-21 | 21.65 | 20.00 | 23.65 | -0.35 | -1.59% | 8 | 37 | 30.07% |
| ADBE250321P00470000 | 2024-10-11 3:48PM EDT | 2025-03-21 | 26.45 | 22.45 | 27.50 | +2.50 | +10.44% | 31 | 965 | 30.48% |
| ADBE250417P00470000 | 2024-10-11 9:50AM EDT | 2025-04-17 | 25.82 | 28.45 | 31.80 | -2.08 | -7.46% | 1 | 12 | 31.43% |
| ADBE250620P00470000 | 2024-10-11 2:57PM EDT | 2025-06-20 | 34.00 | 34.10 | 35.85 | +2.51 | +7.97% | 12 | 646 | 29.77% |
| ADBE250815P00470000 | 2024-10-10 11:38AM EDT | 2025-08-15 | 35.70 | 37.15 | 39.90 | 0.00 | - | 2 | 4 | 29.28% |
| ADBE260116P00470000 | 2024-10-08 1:48PM EDT | 2026-01-16 | 49.23 | 47.00 | 50.60 | 0.00 | - | 1 | 231 | 28.99% |
| ADBE260618P00470000 | 2024-09-13 9:32AM EDT | 2026-06-18 | 51.00 | 53.05 | 59.85 | 0.00 | - | 15 | 75 | 28.93% |
| ADBE261218P00470000 | 2024-09-18 11:59AM EDT | 2026-12-18 | 64.15 | 60.00 | 69.00 | 0.00 | - | 2 | 30 | 28.71% |
© 2024 Yahoo. All rights reserved.