Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00460000 | 2024-09-20 9:41AM EDT | 2024-09-20 | 64.00 | 59.90 | 66.05 | -52.89 | -45.25% | 1 | 87 | 142.97% |
| ADBE241004C00460000 | 2024-08-28 2:59PM EDT | 2024-10-04 | 106.00 | 59.05 | 67.30 | 0.00 | - | 4 | 4 | 61.89% |
| ADBE241018C00460000 | 2024-09-19 11:33AM EDT | 2024-10-18 | 66.80 | 64.25 | 67.55 | 0.00 | - | 1 | 109 | 45.26% |
| ADBE241115C00460000 | 2024-09-18 3:02PM EDT | 2024-11-15 | 57.31 | 67.45 | 70.10 | 0.00 | - | 1 | 2 | 37.35% |
| ADBE241220C00460000 | 2024-09-20 1:52PM EDT | 2024-12-20 | 76.05 | 74.90 | 77.40 | -2.07 | -2.65% | 1 | 85 | 39.24% |
| ADBE250117C00460000 | 2024-09-16 11:10AM EDT | 2025-01-17 | 90.64 | 78.85 | 81.15 | 0.00 | - | 1 | 340 | 38.40% |
| ADBE250321C00460000 | 2024-09-18 2:46PM EDT | 2025-03-21 | 82.00 | 87.70 | 91.75 | 0.00 | - | 22 | 117 | 39.88% |
| ADBE250620C00460000 | 2024-09-12 2:08PM EDT | 2025-06-20 | 107.00 | 99.70 | 102.70 | -51.40 | -32.45% | 1 | 92 | 39.70% |
| ADBE250815C00460000 | 2024-09-13 3:38PM EDT | 2025-08-15 | 122.00 | 105.00 | 108.20 | 0.00 | - | - | 1 | 39.37% |
| ADBE260116C00460000 | 2024-09-19 9:43AM EDT | 2026-01-16 | 123.50 | 121.35 | 127.05 | +0.50 | +0.41% | 1 | 13 | 41.46% |
| ADBE260618C00460000 | 2024-09-16 3:35PM EDT | 2026-06-18 | 142.48 | 135.95 | 142.60 | 0.00 | - | 1 | 2,164 | 42.56% |
| ADBE261218C00460000 | 2024-08-05 9:52AM EDT | 2026-12-18 | 151.02 | 198.00 | 205.95 | 0.00 | - | 1 | 52 | 59.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00460000 | 2024-09-20 1:33PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 491 | 96.88% |
| ADBE240927P00460000 | 2024-09-20 2:58PM EDT | 2024-09-27 | 0.14 | 0.04 | 0.14 | +0.04 | +40.00% | 77 | 67 | 39.06% |
| ADBE241004P00460000 | 2024-09-18 1:28PM EDT | 2024-10-04 | 0.82 | 0.11 | 0.93 | 0.00 | - | 10 | 68 | 39.40% |
| ADBE241011P00460000 | 2024-09-18 3:06PM EDT | 2024-10-11 | 0.68 | 0.43 | 0.96 | -0.82 | -54.67% | 1 | 21 | 32.75% |
| ADBE241018P00460000 | 2024-09-20 3:31PM EDT | 2024-10-18 | 1.19 | 0.67 | 1.33 | +0.15 | +14.42% | 38 | 759 | 30.66% |
| ADBE241025P00460000 | 2024-09-20 3:53PM EDT | 2024-10-25 | 1.99 | 1.30 | 2.44 | +0.52 | +35.37% | 21 | 30 | 32.08% |
| ADBE241101P00460000 | 2024-09-20 11:20AM EDT | 2024-11-01 | 2.57 | 1.32 | 2.35 | +0.87 | +51.18% | 1 | 32 | 29.05% |
| ADBE241115P00460000 | 2024-09-20 2:43PM EDT | 2024-11-15 | 3.60 | 2.99 | 3.45 | +0.48 | +15.38% | 10 | 482 | 28.18% |
| ADBE241220P00460000 | 2024-09-20 10:55AM EDT | 2024-12-20 | 8.60 | 8.15 | 9.40 | +0.55 | +6.83% | 8 | 269 | 31.72% |
| ADBE250117P00460000 | 2024-09-20 2:00PM EDT | 2025-01-17 | 10.65 | 9.10 | 12.00 | +0.64 | +6.39% | 14 | 744 | 30.87% |
| ADBE250321P00460000 | 2024-09-20 10:20AM EDT | 2025-03-21 | 16.85 | 16.00 | 16.65 | +1.29 | +8.29% | 50 | 648 | 29.20% |
| ADBE250417P00460000 | 2024-09-09 2:16PM EDT | 2025-04-17 | 17.34 | 18.15 | 18.90 | 0.00 | - | - | 1 | 29.09% |
| ADBE250620P00460000 | 2024-09-17 9:48AM EDT | 2025-06-20 | 24.00 | 23.70 | 24.95 | 0.00 | - | 1 | 214 | 29.61% |
| ADBE260116P00460000 | 2024-09-20 9:41AM EDT | 2026-01-16 | 37.75 | 36.60 | 40.90 | -3.25 | -7.93% | 5 | 151 | 30.13% |
| ADBE260618P00460000 | 2024-09-13 12:40PM EDT | 2026-06-18 | 45.67 | 43.50 | 49.70 | 0.00 | - | 1 | 2 | 29.94% |
| ADBE261218P00460000 | 2024-09-16 11:36AM EDT | 2026-12-18 | 53.66 | 51.40 | 56.80 | 0.00 | - | 1 | 58 | 28.99% |
© 2024 Yahoo. All rights reserved.