Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:565.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011C00565000 | 2024-10-08 10:43AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 50.00% |
| ADBE241018C00565000 | 2024-10-09 10:21AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 1,002 | 12.50% |
| ADBE241025C00565000 | 2024-10-08 3:34PM EDT | 2024-10-25 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| ADBE241101C00565000 | 2024-10-09 3:07PM EDT | 2024-11-01 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 12.50% |
| ADBE241108C00565000 | 2024-10-04 1:52PM EDT | 2024-11-08 | 2.37 | 0.28 | 1.62 | 0.00 | - | 1 | 2 | 32.42% |
| ADBE241115C00565000 | 2024-10-09 3:45PM EDT | 2024-11-15 | 1.75 | 1.29 | 2.14 | 0.00 | - | 17 | 1,280 | 31.25% |
| ADBE241220C00565000 | 2024-10-08 12:53PM EDT | 2024-12-20 | 9.04 | 6.15 | 8.50 | 0.00 | - | 1 | 12 | 34.58% |
| ADBE250117C00565000 | 2024-10-09 11:59AM EDT | 2025-01-17 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 6.25% |
| ADBE250417C00565000 | 2024-10-02 3:06PM EDT | 2025-04-17 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ADBE250815C00565000 | 2024-10-09 1:24PM EDT | 2025-08-15 | 36.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011P00565000 | 2024-09-20 12:25PM EDT | 2024-10-11 | 46.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE241018P00565000 | 2024-10-07 3:40PM EDT | 2024-10-18 | 77.03 | 71.50 | 77.30 | 0.00 | - | 30 | 25 | 71.22% |
| ADBE241025P00565000 | 2024-09-27 10:40AM EDT | 2024-10-25 | 50.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241101P00565000 | 2024-09-23 11:18AM EDT | 2024-11-01 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241115P00565000 | 2024-10-09 10:57AM EDT | 2024-11-15 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| ADBE250117P00565000 | 2024-10-07 11:02AM EDT | 2025-01-17 | 75.15 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 0.00% |
| ADBE250417P00565000 | 2024-09-16 12:45PM EDT | 2025-04-17 | 62.15 | 82.00 | 88.00 | 0.00 | - | 20 | 23 | 28.66% |
| ADBE250815P00565000 | 2024-09-11 11:03AM EDT | 2025-08-15 | 66.10 | 83.30 | 99.05 | 0.00 | - | 1 | 4 | 29.19% |
© 2024 Yahoo. All rights reserved.