Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00350000 | 2024-09-13 10:34AM EDT | 2024-09-13 | 181.53 | 183.00 | 191.85 | -39.69 | -17.94% | 1 | 2 | 387.89% |
| ADBE240920C00350000 | 2024-09-13 10:34AM EDT | 2024-09-20 | 181.93 | 183.05 | 188.70 | -2.28 | -1.24% | 1 | 5 | 167.36% |
| ADBE241115C00350000 | 2024-08-01 2:47PM EDT | 2024-11-15 | 199.10 | 227.70 | 230.95 | 0.00 | - | - | 1 | 156.14% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250117C00350000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 195.05 | 190.70 | 199.20 | -37.93 | -16.28% | 1 | 155 | 59.39% |
| ADBE250321C00350000 | 2024-08-12 10:56AM EDT | 2025-03-21 | 198.30 | 238.30 | 247.85 | 0.00 | - | 2 | 31 | 104.73% |
| ADBE250620C00350000 | 2024-08-29 11:18AM EDT | 2025-06-20 | 244.82 | 202.55 | 208.40 | 0.00 | - | 10 | 103 | 52.37% |
| ADBE260116C00350000 | 2024-08-05 11:08AM EDT | 2026-01-16 | 202.00 | 252.60 | 260.75 | 0.00 | - | 1 | 8 | 73.61% |
| ADBE261218C00350000 | 2024-08-01 1:12PM EDT | 2026-12-18 | 249.75 | 270.00 | 280.00 | 0.00 | - | 2 | 5 | 65.44% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00350000 | 2024-09-09 1:13PM EDT | 2024-09-13 | 0.06 | 0.00 | 0.39 | 0.00 | - | 6 | 93 | 337.50% |
| ADBE240920P00350000 | 2024-09-13 3:19PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 182 | 1,055 | 113.48% |
| ADBE241018P00350000 | 2024-09-13 10:25AM EDT | 2024-10-18 | 0.10 | 0.04 | 0.15 | -0.08 | -44.44% | 4 | 148 | 51.86% |
| ADBE241115P00350000 | 2024-09-13 11:49AM EDT | 2024-11-15 | 0.39 | 0.12 | 0.46 | -0.11 | -22.00% | 2 | 6 | 47.19% |
| ADBE241220P00350000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 0.95 | 0.43 | 1.00 | -0.42 | -30.66% | 6 | 218 | 42.73% |
| ADBE250117P00350000 | 2024-09-13 2:09PM EDT | 2025-01-17 | 1.32 | 0.58 | 1.50 | -0.68 | -34.00% | 13 | 977 | 40.48% |
| ADBE250321P00350000 | 2024-09-13 11:39AM EDT | 2025-03-21 | 2.80 | 1.58 | 2.90 | -0.52 | -15.66% | 12 | 207 | 37.70% |
| ADBE250417P00350000 | 2024-09-13 2:54PM EDT | 2025-04-17 | 3.17 | 2.06 | 3.65 | -0.74 | -18.93% | 90 | 2 | 37.12% |
| ADBE250620P00350000 | 2024-09-13 3:58PM EDT | 2025-06-20 | 3.89 | 2.44 | 5.05 | -1.11 | -22.20% | 83 | 432 | 35.24% |
| ADBE260116P00350000 | 2024-09-13 3:47PM EDT | 2026-01-16 | 10.95 | 10.75 | 11.15 | +0.38 | +3.60% | 14 | 143 | 33.28% |
| ADBE260618P00350000 | 2024-09-13 11:17AM EDT | 2026-06-18 | 16.00 | 12.55 | 18.10 | +0.90 | +5.96% | 50 | 133 | 34.27% |
| ADBE261218P00350000 | 2024-08-08 1:59PM EDT | 2026-12-18 | 25.00 | 18.30 | 26.10 | 0.00 | - | 1 | 19 | 34.89% |
© 2024 Yahoo. All rights reserved.