Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00610000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 7.43 | 7.10 | 8.65 | -1.72 | -18.80% | 75 | 255 | 81.45% |
| ADBE240920C00610000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 9.52 | 7.80 | 9.90 | -0.63 | -6.21% | 51 | 1,044 | 58.25% |
| ADBE240927C00610000 | 2024-09-06 9:42AM EDT | 2024-09-27 | 12.50 | 9.15 | 11.95 | +0.65 | +5.49% | 9 | 27 | 50.92% |
| ADBE241004C00610000 | 2024-09-06 11:24AM EDT | 2024-10-04 | 11.95 | 11.85 | 13.55 | -2.45 | -17.01% | 1 | 7 | 49.57% |
| ADBE241018C00610000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 15.15 | 15.15 | 15.95 | -5.04 | -24.96% | 10 | 150 | 43.83% |
| ADBE241115C00610000 | 2024-09-04 11:44AM EDT | 2024-11-15 | 25.15 | 20.30 | 22.55 | 0.00 | - | 7 | 109 | 41.12% |
| ADBE241220C00610000 | 2024-09-06 12:10PM EDT | 2024-12-20 | 31.00 | 29.60 | 32.00 | 0.00 | - | 12 | 259 | 41.73% |
| ADBE250117C00610000 | 2024-09-06 11:51AM EDT | 2025-01-17 | 34.40 | 35.40 | 36.15 | -1.05 | -2.96% | 10 | 444 | 40.19% |
| ADBE250321C00610000 | 2024-09-06 3:32PM EDT | 2025-03-21 | 48.26 | 46.25 | 48.35 | +0.91 | +1.92% | 1 | 195 | 40.59% |
| ADBE250417C00610000 | 2024-09-05 3:25PM EDT | 2025-04-17 | 50.45 | 49.50 | 51.05 | 0.00 | - | 2 | 5 | 39.59% |
| ADBE250815C00610000 | 2024-09-04 3:42PM EDT | 2025-08-15 | 72.45 | 65.00 | 68.55 | 0.00 | - | 1 | 14 | 39.95% |
| ADBE260116C00610000 | 2024-07-31 2:35PM EDT | 2026-01-16 | 80.45 | 85.80 | 90.30 | 0.00 | - | 2 | 616 | 41.48% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 53.08 | 109.00 | 116.35 | 0.00 | - | 1 | 0 | 45.02% |
| ADBE261218C00610000 | 2024-08-20 3:43PM EDT | 2026-12-18 | 118.12 | 115.85 | 123.40 | 0.00 | - | 1 | 8 | 41.87% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00610000 | 2024-09-04 3:59PM EDT | 2024-09-13 | 44.10 | 49.35 | 55.45 | 0.00 | - | 8 | 19 | 71.89% |
| ADBE240920P00610000 | 2024-09-03 10:43AM EDT | 2024-09-20 | 42.75 | 52.80 | 57.50 | 0.00 | - | 3 | 32 | 57.39% |
| ADBE241018P00610000 | 2024-06-27 10:35AM EDT | 2024-10-18 | 70.96 | 72.00 | 75.90 | 0.00 | - | 10 | 10 | 60.09% |
| ADBE241220P00610000 | 2024-09-03 12:54PM EDT | 2024-12-20 | 62.50 | 67.05 | 72.45 | 0.00 | - | 8 | 11 | 36.43% |
| ADBE250117P00610000 | 2024-09-06 12:48PM EDT | 2025-01-17 | 75.55 | 71.70 | 77.00 | +15.56 | +25.94% | 8 | 115 | 35.84% |
| ADBE250321P00610000 | 2024-09-06 12:40PM EDT | 2025-03-21 | 82.20 | 78.65 | 82.45 | +12.80 | +18.44% | 2 | 3 | 32.90% |
| ADBE260116P00610000 | 2024-07-03 10:41AM EDT | 2026-01-16 | 92.70 | 115.00 | 122.80 | 0.00 | - | 1 | 24 | 36.13% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 2026-06-18 | 183.18 | 104.00 | 112.45 | 0.00 | - | 4 | 3 | 28.13% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 27.67% |
© 2024 Yahoo. All rights reserved.