Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00500000 | 2024-09-11 2:59PM EDT | 2024-09-13 | 78.10 | 78.10 | 84.20 | +4.55 | +6.19% | 51 | 34 | 115.87% |
| ADBE240920C00500000 | 2024-09-11 3:51PM EDT | 2024-09-20 | 82.95 | 82.40 | 86.50 | +9.96 | +13.65% | 10 | 620 | 81.03% |
| ADBE240927C00500000 | 2024-09-03 1:32PM EDT | 2024-09-27 | 80.03 | 83.05 | 87.20 | 0.00 | - | 1 | 7 | 63.66% |
| ADBE241011C00500000 | 2024-09-06 12:43PM EDT | 2024-10-11 | 71.50 | 86.10 | 89.95 | 0.00 | - | 1 | 1 | 54.52% |
| ADBE241018C00500000 | 2024-09-10 2:49PM EDT | 2024-10-18 | 80.18 | 86.75 | 90.75 | -2.42 | -2.93% | 1 | 152 | 50.75% |
| ADBE241115C00500000 | 2024-09-09 9:59AM EDT | 2024-11-15 | 85.00 | 92.35 | 95.05 | 0.00 | - | 1 | 8 | 48.06% |
| ADBE241220C00500000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 99.12 | 99.90 | 103.15 | 0.00 | - | 1 | 305 | 47.77% |
| ADBE250117C00500000 | 2024-09-09 10:30AM EDT | 2025-01-17 | 104.90 | 103.65 | 107.30 | +5.86 | +5.92% | 1 | 332 | 46.09% |
| ADBE250321C00500000 | 2024-09-03 9:56AM EDT | 2025-03-21 | 116.05 | 114.10 | 117.15 | 0.00 | - | 1 | 151 | 44.99% |
| ADBE250620C00500000 | 2024-09-11 3:09PM EDT | 2025-06-20 | 124.20 | 127.35 | 130.80 | +9.00 | +7.81% | 107 | 1,057 | 45.03% |
| ADBE260116C00500000 | 2024-09-06 3:04PM EDT | 2026-01-16 | 139.65 | 149.80 | 154.85 | 0.00 | - | 10 | 474 | 44.53% |
| ADBE260618C00500000 | 2024-07-12 12:45PM EDT | 2026-06-18 | 156.25 | 133.00 | 141.00 | 0.00 | - | 1 | 233 | 33.65% |
| ADBE261218C00500000 | 2024-08-29 2:03PM EDT | 2026-12-18 | 181.00 | 179.00 | 187.00 | 0.00 | - | 31 | 88 | 45.04% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00500000 | 2024-09-11 3:59PM EDT | 2024-09-13 | 1.20 | 1.00 | 1.27 | -0.45 | -27.27% | 652 | 410 | 125.17% |
| ADBE240920P00500000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 2.41 | 2.20 | 2.45 | -0.71 | -22.76% | 157 | 867 | 69.53% |
| ADBE240927P00500000 | 2024-09-11 3:27PM EDT | 2024-09-27 | 2.87 | 2.63 | 3.80 | -0.73 | -20.28% | 21 | 24 | 56.81% |
| ADBE241004P00500000 | 2024-09-11 12:58PM EDT | 2024-10-04 | 4.00 | 3.55 | 4.90 | -0.45 | -10.11% | 9 | 23 | 51.26% |
| ADBE241011P00500000 | 2024-09-11 2:02PM EDT | 2024-10-11 | 5.42 | 3.70 | 4.95 | -0.52 | -8.75% | 2 | 4 | 47.12% |
| ADBE241018P00500000 | 2024-09-11 3:55PM EDT | 2024-10-18 | 5.25 | 5.05 | 5.80 | -1.22 | -18.86% | 55 | 526 | 44.65% |
| ADBE241025P00500000 | 2024-09-11 3:48PM EDT | 2024-10-25 | 6.65 | 3.50 | 8.75 | -1.15 | -14.74% | 7 | 2 | 47.32% |
| ADBE241115P00500000 | 2024-09-11 3:53PM EDT | 2024-11-15 | 9.23 | 8.35 | 9.90 | -0.94 | -9.24% | 5 | 639 | 40.82% |
| ADBE241220P00500000 | 2024-09-11 2:50PM EDT | 2024-12-20 | 14.85 | 12.75 | 15.30 | -0.70 | -4.50% | 11 | 748 | 39.50% |
| ADBE250117P00500000 | 2024-09-11 3:04PM EDT | 2025-01-17 | 17.44 | 15.15 | 17.10 | -0.04 | -0.23% | 4 | 1,820 | 36.73% |
| ADBE250321P00500000 | 2024-09-11 3:55PM EDT | 2025-03-21 | 23.03 | 22.00 | 23.10 | -1.47 | -6.00% | 16 | 410 | 34.83% |
| ADBE250417P00500000 | 2024-09-03 11:11AM EDT | 2025-04-17 | 24.64 | 23.05 | 25.90 | 0.00 | - | - | 1 | 34.61% |
| ADBE250620P00500000 | 2024-09-11 3:28PM EDT | 2025-06-20 | 30.00 | 28.90 | 31.55 | -3.45 | -10.31% | 98 | 1,110 | 33.90% |
| ADBE250815P00500000 | 2024-09-05 10:25AM EDT | 2025-08-15 | 35.15 | 32.60 | 34.85 | 0.00 | - | 11 | 13 | 32.79% |
| ADBE260116P00500000 | 2024-09-09 3:55PM EDT | 2026-01-16 | 47.30 | 42.50 | 45.20 | 0.00 | - | 2 | 541 | 31.81% |
| ADBE260618P00500000 | 2024-09-09 10:14AM EDT | 2026-06-18 | 54.23 | 49.95 | 56.65 | 0.00 | - | 1 | 7 | 32.17% |
| ADBE261218P00500000 | 2024-09-09 2:33PM EDT | 2026-12-18 | 66.00 | 59.45 | 65.65 | 0.00 | - | 7 | 57 | 31.41% |
© 2024 Yahoo. All rights reserved.