Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00250000 | 2024-08-02 12:20PM EDT | 2024-09-20 | 277.91 | 321.25 | 327.90 | 0.00 | - | 1 | 1 | 326.01% |
| ADBE241018C00250000 | 2024-07-09 10:25AM EDT | 2024-10-18 | 321.50 | 278.40 | 281.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250117C00250000 | 2024-07-03 12:54PM EDT | 2025-01-17 | 328.00 | 279.00 | 287.25 | 0.00 | - | 1 | 17 | 0.00% |
| ADBE250620C00250000 | 2024-08-07 10:53AM EDT | 2025-06-20 | 291.08 | 323.05 | 329.40 | 0.00 | - | 1 | 18 | 74.84% |
| ADBE260116C00250000 | 2024-08-27 2:26PM EDT | 2026-01-16 | 336.85 | 328.00 | 337.00 | 0.00 | - | 1 | 18 | 64.27% |
| ADBE261218C00250000 | 2024-08-19 12:05PM EDT | 2026-12-18 | 338.20 | 339.00 | 349.00 | 0.00 | - | 1 | 8 | 58.71% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00250000 | 2024-09-06 11:49AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 100 | 125.00% |
| ADBE241018P00250000 | 2024-08-02 12:40PM EDT | 2024-10-18 | 0.12 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 106.79% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 2024-12-20 | 0.35 | 0.01 | 1.91 | 0.00 | - | 4 | 9 | 72.53% |
| ADBE250117P00250000 | 2024-08-27 11:55AM EDT | 2025-01-17 | 0.45 | 0.24 | 1.44 | 0.00 | - | 10 | 543 | 63.21% |
| ADBE250321P00250000 | 2024-08-07 10:54AM EDT | 2025-03-21 | 1.25 | 0.27 | 1.55 | 0.00 | - | 20 | 147 | 52.67% |
| ADBE250620P00250000 | 2024-08-23 9:30AM EDT | 2025-06-20 | 2.75 | 0.55 | 5.65 | 0.00 | - | 1 | 258 | 53.54% |
| ADBE260116P00250000 | 2024-08-30 12:55PM EDT | 2026-01-16 | 2.86 | 1.35 | 6.15 | 0.00 | - | 4 | 573 | 47.06% |
| ADBE260618P00250000 | 2024-08-23 10:17AM EDT | 2026-06-18 | 4.40 | 1.00 | 10.00 | 0.00 | - | 2 | 143 | 46.45% |
| ADBE261218P00250000 | 2024-09-04 12:45PM EDT | 2026-12-18 | 6.25 | 4.00 | 12.35 | 0.00 | - | 2 | 285 | 43.49% |
© 2024 Yahoo. All rights reserved.