Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00300000 | 2024-06-28 2:57PM EDT | 2024-09-20 | 260.20 | 243.45 | 247.80 | 0.00 | - | 1 | 140 | 309.45% |
| ADBE241018C00300000 | 2024-07-31 11:23AM EDT | 2024-10-18 | 254.37 | 274.35 | 278.40 | 0.00 | - | 6 | 24 | 248.18% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 170.00 | 263.70 | 271.20 | 0.00 | - | 4 | 0 | 134.01% |
| ADBE250117C00300000 | 2024-09-13 10:18AM EDT | 2025-01-17 | 240.35 | 239.25 | 247.65 | -40.59 | -14.45% | 1 | 187 | 72.02% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 2025-03-21 | 238.50 | 268.75 | 275.20 | 0.00 | - | 1 | 1 | 102.53% |
| ADBE250620C00300000 | 2024-09-13 9:40AM EDT | 2025-06-20 | 242.00 | 248.05 | 254.95 | -8.25 | -3.30% | 3 | 12 | 60.80% |
| ADBE260116C00300000 | 2024-09-12 3:03PM EDT | 2026-01-16 | 306.45 | 256.50 | 265.00 | 0.00 | - | 1 | 14 | 54.56% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 2026-06-18 | 266.55 | 290.00 | 300.00 | 0.00 | - | - | 1 | 70.76% |
| ADBE261218C00300000 | 2024-08-09 12:52PM EDT | 2026-12-18 | 278.50 | 299.00 | 309.00 | 0.00 | - | 1 | 5 | 67.47% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00300000 | 2024-09-11 10:29AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 532 | 325.00% |
| ADBE240920P00300000 | 2024-09-11 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 195 | 115.63% |
| ADBE241018P00300000 | 2024-09-13 3:18PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.11 | -0.10 | -66.67% | 40 | 91 | 65.23% |
| ADBE241220P00300000 | 2024-09-13 10:37AM EDT | 2024-12-20 | 0.48 | 0.41 | 0.67 | -0.27 | -36.00% | 14 | 83 | 51.12% |
| ADBE250117P00300000 | 2024-09-09 10:36AM EDT | 2025-01-17 | 0.97 | 0.25 | 1.50 | 0.00 | - | 1 | 1,387 | 52.89% |
| ADBE250321P00300000 | 2024-09-13 9:59AM EDT | 2025-03-21 | 1.35 | 1.03 | 1.59 | -0.10 | -6.90% | 11 | 1,076 | 43.69% |
| ADBE250417P00300000 | 2024-09-04 1:54PM EDT | 2025-04-17 | 1.35 | 1.14 | 1.70 | -1.15 | -46.00% | 1 | 1 | 41.37% |
| ADBE250620P00300000 | 2024-08-05 2:28PM EDT | 2025-06-20 | 5.50 | 1.20 | 6.65 | 0.00 | - | 10 | 196 | 48.57% |
| ADBE260116P00300000 | 2024-08-15 9:30AM EDT | 2026-01-16 | 7.00 | 2.76 | 8.20 | 0.00 | - | 10 | 126 | 38.81% |
| ADBE260618P00300000 | 2024-09-09 2:53PM EDT | 2026-06-18 | 9.05 | 7.25 | 11.20 | 0.00 | - | 2 | 171 | 37.01% |
| ADBE261218P00300000 | 2024-09-13 1:14PM EDT | 2026-12-18 | 12.50 | 8.20 | 15.55 | +1.30 | +11.61% | 4 | 89 | 36.17% |
© 2024 Yahoo. All rights reserved.