Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011C00590000 | 2024-10-08 9:48AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.15 | -0.14 | -93.33% | 5 | 21 | 76.37% |
| ADBE241018C00590000 | 2024-10-07 3:55PM EDT | 2024-10-18 | 0.20 | 0.01 | 0.29 | 0.00 | - | 31 | 550 | 49.85% |
| ADBE241025C00590000 | 2024-10-07 9:30AM EDT | 2024-10-25 | 4.55 | 0.09 | 1.25 | 0.00 | - | 1 | 27 | 49.26% |
| ADBE241101C00590000 | 2024-10-07 11:15AM EDT | 2024-11-01 | 0.38 | 0.25 | 0.45 | 0.00 | - | 1 | 6 | 34.42% |
| ADBE241108C00590000 | 2024-10-01 10:33AM EDT | 2024-11-08 | 1.30 | 0.24 | 1.14 | 0.00 | - | 1 | 2 | 35.80% |
| ADBE241115C00590000 | 2024-10-08 3:16PM EDT | 2024-11-15 | 0.90 | 0.53 | 1.22 | +0.02 | +2.27% | 7 | 243 | 32.78% |
| ADBE241220C00590000 | 2024-10-08 3:30PM EDT | 2024-12-20 | 5.25 | 4.00 | 5.45 | +0.81 | +18.24% | 21 | 251 | 34.45% |
| ADBE250117C00590000 | 2024-10-08 3:51PM EDT | 2025-01-17 | 7.25 | 6.15 | 8.45 | +1.04 | +16.75% | 1 | 611 | 33.85% |
| ADBE250221C00590000 | 2024-10-08 2:45PM EDT | 2025-02-21 | 10.25 | 9.00 | 10.40 | +1.10 | +12.02% | 13 | 27 | 31.47% |
| ADBE250321C00590000 | 2024-10-03 3:07PM EDT | 2025-03-21 | 17.40 | 14.70 | 15.50 | 0.00 | - | 1 | 104 | 33.66% |
| ADBE250417C00590000 | 2024-10-02 12:38PM EDT | 2025-04-17 | 20.65 | 17.25 | 18.15 | 0.00 | - | 2 | 19 | 33.44% |
| ADBE250815C00590000 | 2024-10-01 3:55PM EDT | 2025-08-15 | 31.32 | 28.50 | 31.60 | 0.00 | - | 1 | 12 | 34.48% |
| ADBE260116C00590000 | 2024-10-07 2:30PM EDT | 2026-01-16 | 45.92 | 46.25 | 48.00 | +1.12 | +2.50% | 5 | 249 | 35.88% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 58.28 | 118.60 | 125.65 | 0.00 | - | 1 | 15 | 60.08% |
| ADBE261218C00590000 | 2024-09-13 9:31AM EDT | 2026-12-18 | 100.00 | 75.10 | 80.45 | 0.00 | - | 1 | 12 | 38.49% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011P00590000 | 2024-09-12 3:36PM EDT | 2024-10-11 | 28.82 | 90.85 | 96.00 | 0.00 | - | - | 0 | 133.45% |
| ADBE241018P00590000 | 2024-09-17 10:14AM EDT | 2024-10-18 | 70.15 | 92.90 | 95.30 | 0.00 | - | 1 | 0 | 51.07% |
| ADBE241025P00590000 | 2024-09-23 2:18PM EDT | 2024-10-25 | 60.75 | 92.30 | 95.85 | 0.00 | - | - | 0 | 55.15% |
| ADBE241115P00590000 | 2024-10-07 11:02AM EDT | 2024-11-15 | 95.27 | 92.55 | 95.60 | 0.00 | - | 1 | 14 | 35.84% |
| ADBE241220P00590000 | 2024-10-07 11:02AM EDT | 2024-12-20 | 96.29 | 93.90 | 96.40 | 0.00 | - | 1 | 100 | 28.19% |
| ADBE250117P00590000 | 2024-10-04 9:56AM EDT | 2025-01-17 | 87.50 | 94.85 | 97.15 | 0.00 | - | 3 | 294 | 25.57% |
| ADBE250321P00590000 | 2024-10-07 3:54PM EDT | 2025-03-21 | 105.78 | 97.65 | 100.90 | 0.00 | - | 1 | 38 | 25.10% |
| ADBE250417P00590000 | 2024-09-06 11:24AM EDT | 2025-04-17 | 70.80 | 90.60 | 92.50 | 0.00 | - | 2 | 17 | 0.00% |
| ADBE250815P00590000 | 2024-09-24 1:51PM EDT | 2025-08-15 | 86.85 | 103.55 | 108.95 | 0.00 | - | 2 | 12 | 24.27% |
| ADBE260116P00590000 | 2024-09-13 11:09AM EDT | 2026-01-16 | 96.65 | 111.25 | 116.75 | 0.00 | - | 1 | 64 | 23.98% |
© 2024 Yahoo. All rights reserved.