Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00430000 | 2024-09-13 10:31AM EDT | 2024-09-20 | 102.35 | 83.65 | 89.55 | 0.00 | - | 1 | 31 | 131.08% |
| ADBE241018C00430000 | 2024-07-05 10:43AM EDT | 2024-10-18 | 152.04 | 105.95 | 109.30 | 0.00 | - | 1 | 2 | 100.67% |
| ADBE241220C00430000 | 2024-09-17 10:12AM EDT | 2024-12-20 | 99.92 | 94.90 | 97.70 | -12.77 | -11.33% | 20 | 13 | 44.37% |
| ADBE250117C00430000 | 2024-09-13 9:42AM EDT | 2025-01-17 | 113.15 | 98.90 | 102.10 | 0.00 | - | 2 | 142 | 44.36% |
| ADBE250321C00430000 | 2024-09-13 9:45AM EDT | 2025-03-21 | 120.90 | 107.20 | 108.70 | 0.00 | - | 2 | 62 | 42.18% |
| ADBE250620C00430000 | 2024-09-17 12:40PM EDT | 2025-06-20 | 118.90 | 116.10 | 120.65 | -11.11 | -8.55% | 1 | 8 | 43.11% |
| ADBE260116C00430000 | 2024-09-16 10:18AM EDT | 2026-01-16 | 155.00 | 135.90 | 141.70 | 0.00 | - | 1 | 10 | 43.34% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 2026-06-18 | 117.92 | 195.00 | 205.00 | 0.00 | - | 1 | 1 | 63.63% |
| ADBE261218C00430000 | 2024-09-13 12:15PM EDT | 2026-12-18 | 180.11 | 163.15 | 169.75 | 0.00 | - | 1 | 17 | 44.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00430000 | 2024-09-17 2:12PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 10 | 569 | 73.05% |
| ADBE240927P00430000 | 2024-09-04 9:35AM EDT | 2024-09-27 | 0.90 | 0.01 | 4.40 | 0.00 | - | - | 2 | 77.73% |
| ADBE241004P00430000 | 2024-09-16 3:40PM EDT | 2024-10-04 | 0.05 | 0.08 | 0.60 | 0.00 | - | 6 | 16 | 45.51% |
| ADBE241011P00430000 | 2024-09-17 11:52AM EDT | 2024-10-11 | 0.36 | 0.19 | 0.60 | -0.04 | -10.00% | 1 | 7 | 38.31% |
| ADBE241018P00430000 | 2024-09-17 10:35AM EDT | 2024-10-18 | 0.71 | 0.40 | 1.00 | +0.14 | +24.56% | 3 | 302 | 37.09% |
| ADBE241025P00430000 | 2024-09-13 11:29AM EDT | 2024-10-25 | 1.03 | 0.50 | 2.43 | 0.00 | - | - | 2 | 40.85% |
| ADBE241115P00430000 | 2024-09-17 3:46PM EDT | 2024-11-15 | 2.11 | 1.98 | 2.41 | +0.20 | +10.47% | 10 | 96 | 32.72% |
| ADBE241220P00430000 | 2024-09-17 12:28PM EDT | 2024-12-20 | 5.70 | 5.60 | 6.00 | +1.00 | +21.28% | 23 | 271 | 33.67% |
| ADBE250117P00430000 | 2024-09-17 12:15PM EDT | 2025-01-17 | 7.15 | 7.10 | 8.10 | +0.75 | +11.72% | 1 | 472 | 32.77% |
| ADBE250321P00430000 | 2024-09-17 12:01PM EDT | 2025-03-21 | 11.35 | 11.55 | 12.20 | +0.85 | +8.10% | 5 | 679 | 31.15% |
| ADBE250417P00430000 | 2024-09-16 1:08PM EDT | 2025-04-17 | 13.80 | 13.45 | 14.20 | +2.20 | +18.97% | 3 | 6 | 31.02% |
| ADBE250620P00430000 | 2024-09-16 3:35PM EDT | 2025-06-20 | 16.81 | 17.65 | 18.85 | 0.00 | - | 7 | 779 | 30.90% |
| ADBE250815P00430000 | 2024-09-13 9:58AM EDT | 2025-08-15 | 19.20 | 20.45 | 23.85 | 0.00 | - | - | 1 | 31.62% |
| ADBE260116P00430000 | 2024-08-29 12:44PM EDT | 2026-01-16 | 22.75 | 28.20 | 32.00 | 0.00 | - | 5 | 184 | 30.59% |
| ADBE260618P00430000 | 2024-08-29 12:44PM EDT | 2026-06-18 | 29.55 | 35.70 | 41.60 | 0.00 | - | 5 | 20 | 31.08% |
| ADBE261218P00430000 | 2024-09-13 11:28AM EDT | 2026-12-18 | 43.00 | 43.30 | 47.65 | 0.00 | - | 1 | 57 | 29.81% |
© 2024 Yahoo. All rights reserved.