Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00510000 | 2024-09-06 2:14PM EDT | 2024-09-13 | 58.22 | 58.25 | 61.30 | -5.85 | -9.13% | 1 | 25 | 88.55% |
| ADBE240920C00510000 | 2024-09-04 2:39PM EDT | 2024-09-20 | 72.10 | 60.00 | 64.10 | 0.00 | - | 5 | 549 | 68.09% |
| ADBE240927C00510000 | 2024-08-27 1:38PM EDT | 2024-09-27 | 66.65 | 60.45 | 64.65 | 0.00 | - | 1 | 1 | 56.23% |
| ADBE241018C00510000 | 2024-09-04 1:26PM EDT | 2024-10-18 | 77.00 | 67.35 | 69.15 | 0.00 | - | 3 | 77 | 50.79% |
| ADBE241115C00510000 | 2024-09-04 11:22AM EDT | 2024-11-15 | 83.84 | 73.30 | 75.55 | 0.00 | - | 3 | 6 | 47.12% |
| ADBE241220C00510000 | 2024-09-05 11:54AM EDT | 2024-12-20 | 82.55 | 81.70 | 84.45 | 0.00 | - | 1 | 124 | 47.02% |
| ADBE250117C00510000 | 2024-09-04 9:58AM EDT | 2025-01-17 | 95.40 | 86.05 | 88.60 | 0.00 | - | 3 | 557 | 45.23% |
| ADBE250321C00510000 | 2024-09-05 3:20PM EDT | 2025-03-21 | 100.20 | 96.20 | 100.65 | 0.00 | - | 1 | 22 | 45.45% |
| ADBE260116C00510000 | 2024-09-06 3:19PM EDT | 2026-01-16 | 134.30 | 133.35 | 137.60 | -6.17 | -4.39% | 1 | 990 | 44.10% |
| ADBE260618C00510000 | 2024-08-15 3:18PM EDT | 2026-06-18 | 144.03 | 146.30 | 153.60 | 0.00 | - | 1 | 89 | 44.48% |
| ADBE261218C00510000 | 2024-08-06 12:23PM EDT | 2026-12-18 | 133.30 | 164.15 | 172.45 | 0.00 | - | 1 | 28 | 45.50% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00510000 | 2024-09-06 3:29PM EDT | 2024-09-13 | 5.50 | 5.50 | 6.90 | +0.49 | +9.78% | 28 | 100 | 87.66% |
| ADBE240920P00510000 | 2024-09-06 2:30PM EDT | 2024-09-20 | 7.84 | 7.15 | 8.30 | +1.44 | +22.50% | 105 | 746 | 64.98% |
| ADBE240927P00510000 | 2024-09-06 3:24PM EDT | 2024-09-27 | 8.60 | 8.05 | 9.15 | +0.71 | +9.00% | 8 | 8 | 54.79% |
| ADBE241004P00510000 | 2024-09-05 11:32AM EDT | 2024-10-04 | 8.75 | 8.85 | 10.50 | 0.00 | - | 3 | 24 | 51.47% |
| ADBE241018P00510000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 11.83 | 11.65 | 12.60 | +1.84 | +18.42% | 19 | 210 | 45.48% |
| ADBE241115P00510000 | 2024-09-06 12:49PM EDT | 2024-11-15 | 17.60 | 15.95 | 16.45 | +2.55 | +16.94% | 11 | 396 | 40.06% |
| ADBE241220P00510000 | 2024-09-06 11:56AM EDT | 2024-12-20 | 23.50 | 22.25 | 23.50 | +2.48 | +11.80% | 5 | 608 | 39.73% |
| ADBE250117P00510000 | 2024-09-04 3:08PM EDT | 2025-01-17 | 20.90 | 24.35 | 25.95 | 0.00 | - | 1 | 602 | 37.40% |
| ADBE250321P00510000 | 2024-09-05 10:25AM EDT | 2025-03-21 | 27.50 | 31.35 | 33.70 | 0.00 | - | 2 | 491 | 36.20% |
| ADBE250417P00510000 | 2024-08-29 2:30PM EDT | 2025-04-17 | 28.30 | 33.60 | 35.75 | 0.00 | - | - | 8 | 35.26% |
| ADBE250815P00510000 | 2024-08-29 10:33AM EDT | 2025-08-15 | 36.55 | 42.00 | 47.35 | 0.00 | - | - | 5 | 34.39% |
| ADBE260116P00510000 | 2024-08-05 10:50AM EDT | 2026-01-16 | 73.95 | 47.95 | 51.70 | 0.00 | - | 14 | 56 | 30.41% |
| ADBE260618P00510000 | 2024-08-05 3:09PM EDT | 2026-06-18 | 83.10 | 54.30 | 59.75 | 0.00 | - | 40 | 40 | 29.57% |
| ADBE261218P00510000 | 2024-07-25 10:07AM EDT | 2026-12-18 | 76.53 | 66.50 | 71.95 | 0.00 | - | 1 | 38 | 30.09% |
© 2024 Yahoo. All rights reserved.