Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00575000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 0.70 | 0.55 | 0.98 | -28.85 | -97.63% | 2,098 | 711 | 35.23% |
| ADBE240927C00575000 | 2024-09-13 3:44PM EDT | 2024-09-27 | 1.40 | 1.18 | 1.89 | -30.10 | -95.56% | 167 | 35 | 29.70% |
| ADBE241004C00575000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 2.85 | 1.67 | 2.86 | -26.70 | -90.36% | 41 | 17 | 27.61% |
| ADBE241011C00575000 | 2024-09-13 3:39PM EDT | 2024-10-11 | 4.05 | 3.55 | 4.20 | -29.68 | -87.99% | 22 | 36 | 27.40% |
| ADBE241018C00575000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 5.55 | 4.85 | 5.40 | -31.82 | -85.15% | 173 | 335 | 27.04% |
| ADBE241115C00575000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 11.40 | 11.05 | 12.70 | -33.70 | -74.72% | 83 | 175 | 30.08% |
| ADBE250117C00575000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 26.57 | 25.60 | 26.50 | -31.73 | -54.43% | 30 | 1,454 | 32.98% |
| ADBE250417C00575000 | 2024-08-30 12:22PM EDT | 2025-04-17 | 66.40 | 38.85 | 42.10 | 0.00 | - | 1 | 2 | 34.82% |
| ADBE250815C00575000 | 2024-09-13 10:55AM EDT | 2025-08-15 | 56.49 | 56.15 | 59.00 | -28.81 | -33.77% | 9 | 5 | 36.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00575000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 36.10 | 36.95 | 41.45 | +19.10 | +112.35% | 315 | 525 | 50.32% |
| ADBE240927P00575000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 36.98 | 37.35 | 40.65 | +17.13 | +86.30% | 54 | 57 | 32.45% |
| ADBE241004P00575000 | 2024-09-13 3:07PM EDT | 2024-10-04 | 40.96 | 37.95 | 40.85 | +20.16 | +96.92% | 7 | 15 | 27.17% |
| ADBE241011P00575000 | 2024-09-13 9:34AM EDT | 2024-10-11 | 43.58 | 38.60 | 41.20 | +22.24 | +104.22% | 3 | 10 | 24.50% |
| ADBE241018P00575000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 40.78 | 39.60 | 41.60 | +18.38 | +82.05% | 94 | 269 | 22.86% |
| ADBE241115P00575000 | 2024-09-13 11:07AM EDT | 2024-11-15 | 46.63 | 44.00 | 45.85 | +17.38 | +59.42% | 2 | 46 | 23.53% |
| ADBE250117P00575000 | 2024-09-13 3:24PM EDT | 2025-01-17 | 54.78 | 53.90 | 57.00 | +15.20 | +38.40% | 16 | 323 | 26.64% |
© 2024 Yahoo. All rights reserved.