Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011C00520000 | 2024-10-08 3:43PM EDT | 2024-10-11 | 0.35 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| ADBE241018C00520000 | 2024-10-08 3:52PM EDT | 2024-10-18 | 2.19 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| ADBE241025C00520000 | 2024-10-08 3:12PM EDT | 2024-10-25 | 4.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADBE241101C00520000 | 2024-10-08 2:50PM EDT | 2024-11-01 | 5.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADBE241108C00520000 | 2024-10-08 3:09PM EDT | 2024-11-08 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE241115C00520000 | 2024-10-08 3:07PM EDT | 2024-11-15 | 10.19 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| ADBE241122C00520000 | 2024-10-07 2:28PM EDT | 2024-11-22 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE241220C00520000 | 2024-10-08 3:50PM EDT | 2024-12-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADBE250117C00520000 | 2024-10-08 3:41PM EDT | 2025-01-17 | 25.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ADBE250221C00520000 | 2024-10-08 11:02AM EDT | 2025-02-21 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250321C00520000 | 2024-10-08 12:20PM EDT | 2025-03-21 | 37.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250417C00520000 | 2024-10-08 11:00AM EDT | 2025-04-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ADBE250620C00520000 | 2024-10-08 1:06PM EDT | 2025-06-20 | 50.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250815C00520000 | 2024-10-07 2:46PM EDT | 2025-08-15 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250919C00520000 | 2024-10-07 12:01PM EDT | 2025-09-19 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260116C00520000 | 2024-10-08 10:42AM EDT | 2026-01-16 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260618C00520000 | 2024-09-13 9:47AM EDT | 2026-06-18 | 113.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADBE261218C00520000 | 2024-10-08 10:28AM EDT | 2026-12-18 | 104.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE270115C00520000 | 2024-10-03 11:41AM EDT | 2027-01-15 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011P00520000 | 2024-10-08 3:54PM EDT | 2024-10-11 | 23.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE241018P00520000 | 2024-10-08 3:41PM EDT | 2024-10-18 | 25.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE241025P00520000 | 2024-10-08 10:47AM EDT | 2024-10-25 | 27.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241101P00520000 | 2024-10-08 12:09PM EDT | 2024-11-01 | 27.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241108P00520000 | 2024-10-07 12:36PM EDT | 2024-11-08 | 33.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE241115P00520000 | 2024-10-08 10:53AM EDT | 2024-11-15 | 31.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADBE241122P00520000 | 2024-10-08 11:29AM EDT | 2024-11-22 | 29.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE241220P00520000 | 2024-10-08 3:19PM EDT | 2024-12-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE250117P00520000 | 2024-10-08 11:47AM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE250221P00520000 | 2024-10-07 3:49PM EDT | 2025-02-21 | 49.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250321P00520000 | 2024-10-08 10:20AM EDT | 2025-03-21 | 52.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250417P00520000 | 2024-10-03 12:32PM EDT | 2025-04-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250620P00520000 | 2024-10-08 1:41PM EDT | 2025-06-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ADBE250815P00520000 | 2024-10-01 10:01AM EDT | 2025-08-15 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250919P00520000 | 2024-10-04 11:40AM EDT | 2025-09-19 | 60.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00520000 | 2024-09-27 12:54PM EDT | 2026-01-16 | 64.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE260618P00520000 | 2024-10-04 1:23PM EDT | 2026-06-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00520000 | 2024-10-02 10:37AM EDT | 2026-12-18 | 83.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE270115P00520000 | 2024-10-07 9:49AM EDT | 2027-01-15 | 85.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.