Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00525000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 12.50% |
| ADBE240927C00525000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 2.88 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| ADBE241004C00525000 | 2024-09-18 3:56PM EDT | 2024-10-04 | 5.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| ADBE241011C00525000 | 2024-09-18 12:32PM EDT | 2024-10-11 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADBE241018C00525000 | 2024-09-18 3:54PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| ADBE241025C00525000 | 2024-09-18 10:20AM EDT | 2024-10-25 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE241101C00525000 | 2024-09-18 10:04AM EDT | 2024-11-01 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE241115C00525000 | 2024-09-18 3:26PM EDT | 2024-11-15 | 16.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADBE250117C00525000 | 2024-09-18 3:11PM EDT | 2025-01-17 | 31.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE250417C00525000 | 2024-09-13 12:57PM EDT | 2025-04-17 | 62.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ADBE250815C00525000 | 2024-09-18 10:01AM EDT | 2025-08-15 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00525000 | 2024-09-18 3:37PM EDT | 2024-09-20 | 16.59 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ADBE240927P00525000 | 2024-09-18 3:40PM EDT | 2024-09-27 | 18.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ADBE241004P00525000 | 2024-09-18 2:59PM EDT | 2024-10-04 | 19.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241011P00525000 | 2024-09-18 3:05PM EDT | 2024-10-11 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018P00525000 | 2024-09-18 3:47PM EDT | 2024-10-18 | 23.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE241025P00525000 | 2024-09-18 12:26PM EDT | 2024-10-25 | 24.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241101P00525000 | 2024-09-18 2:35PM EDT | 2024-11-01 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241115P00525000 | 2024-09-18 3:45PM EDT | 2024-11-15 | 29.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00525000 | 2024-09-18 2:12PM EDT | 2025-01-17 | 39.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ADBE250417P00525000 | 2024-09-13 9:47AM EDT | 2025-04-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250815P00525000 | 2024-09-18 2:59PM EDT | 2025-08-15 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.