Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00390000 | 2024-08-29 11:47AM EDT | 2024-10-18 | 189.25 | 124.30 | 131.00 | 0.00 | - | 1 | 9 | 145.59% |
| ADBE241220C00390000 | 2024-09-13 11:53AM EDT | 2024-12-20 | 150.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 48.94% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 95.75 | 185.40 | 191.75 | 0.00 | - | 2 | 2 | 104.43% |
| ADBE250620C00390000 | 2024-10-02 12:41PM EDT | 2025-06-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE260116C00390000 | 2024-09-25 12:34PM EDT | 2026-01-16 | 169.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE261218C00390000 | 2024-09-24 2:26PM EDT | 2026-12-18 | 196.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241004P00390000 | 2024-09-23 3:37PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE241018P00390000 | 2024-09-30 10:23AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADBE241101P00390000 | 2024-10-01 3:37PM EDT | 2024-11-01 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE241115P00390000 | 2024-10-02 2:30PM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220P00390000 | 2024-10-02 3:59PM EDT | 2024-12-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250117P00390000 | 2024-10-01 3:47PM EDT | 2025-01-17 | 3.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE250221P00390000 | 2024-09-26 11:12AM EDT | 2025-02-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE250321P00390000 | 2024-10-03 3:13PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE250417P00390000 | 2024-10-03 3:52PM EDT | 2025-04-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00390000 | 2024-10-03 1:42PM EDT | 2025-06-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250815P00390000 | 2024-09-26 10:57AM EDT | 2025-08-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250919P00390000 | 2024-09-27 10:05AM EDT | 2025-09-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE260116P00390000 | 2024-10-03 11:50AM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260618P00390000 | 2024-10-03 1:10PM EDT | 2026-06-18 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218P00390000 | 2024-08-13 3:36PM EDT | 2026-12-18 | 33.25 | 22.60 | 30.50 | 0.00 | - | 5 | 37 | 28.25% |
| ADBE270115P00390000 | 2024-09-27 1:52PM EDT | 2027-01-15 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.