Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00500000 | 2024-09-17 3:09PM EDT | 2024-09-20 | 18.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ADBE240927C00500000 | 2024-09-17 3:46PM EDT | 2024-09-27 | 20.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE241004C00500000 | 2024-09-17 2:21PM EDT | 2024-10-04 | 25.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE241011C00500000 | 2024-09-17 9:40AM EDT | 2024-10-11 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00500000 | 2024-09-17 2:59PM EDT | 2024-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE241025C00500000 | 2024-09-17 12:23PM EDT | 2024-10-25 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241101C00500000 | 2024-09-17 3:13PM EDT | 2024-11-01 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE241115C00500000 | 2024-09-17 11:37AM EDT | 2024-11-15 | 35.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE241220C00500000 | 2024-09-17 2:45PM EDT | 2024-12-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE250117C00500000 | 2024-09-17 3:41PM EDT | 2025-01-17 | 49.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE250321C00500000 | 2024-09-17 3:03PM EDT | 2025-03-21 | 61.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250417C00500000 | 2024-09-17 10:46AM EDT | 2025-04-17 | 68.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620C00500000 | 2024-09-16 12:49PM EDT | 2025-06-20 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250815C00500000 | 2024-09-17 3:55PM EDT | 2025-08-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00500000 | 2024-09-17 10:08AM EDT | 2026-01-16 | 102.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00500000 | 2024-09-17 11:00AM EDT | 2026-06-18 | 114.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE261218C00500000 | 2024-09-17 2:12PM EDT | 2026-12-18 | 129.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00500000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 6.25% |
| ADBE240927P00500000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 3.94 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| ADBE241004P00500000 | 2024-09-17 3:59PM EDT | 2024-10-04 | 5.74 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ADBE241011P00500000 | 2024-09-17 3:13PM EDT | 2024-10-11 | 6.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ADBE241018P00500000 | 2024-09-17 3:56PM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| ADBE241025P00500000 | 2024-09-17 2:39PM EDT | 2024-10-25 | 9.49 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| ADBE241101P00500000 | 2024-09-17 3:34PM EDT | 2024-11-01 | 11.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| ADBE241115P00500000 | 2024-09-17 3:11PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| ADBE241220P00500000 | 2024-09-17 3:35PM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| ADBE250117P00500000 | 2024-09-17 12:24PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ADBE250321P00500000 | 2024-09-17 2:50PM EDT | 2025-03-21 | 32.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| ADBE250417P00500000 | 2024-09-17 10:59AM EDT | 2025-04-17 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE250620P00500000 | 2024-09-17 9:55AM EDT | 2025-06-20 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE250815P00500000 | 2024-09-16 3:16PM EDT | 2025-08-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260116P00500000 | 2024-09-17 11:55AM EDT | 2026-01-16 | 55.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE260618P00500000 | 2024-09-16 2:12PM EDT | 2026-06-18 | 60.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ADBE261218P00500000 | 2024-09-17 3:39PM EDT | 2026-12-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.