Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:650.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00650000 | 2024-09-12 11:35AM EDT | 2024-09-13 | 1.12 | 1.12 | 1.20 | -0.39 | -25.83% | 728 | 1,210 | 101.71% |
| ADBE240920C00650000 | 2024-09-12 11:42AM EDT | 2024-09-20 | 2.47 | 2.35 | 2.65 | -0.73 | -22.53% | 468 | 1,083 | 57.59% |
| ADBE240927C00650000 | 2024-09-12 11:34AM EDT | 2024-09-27 | 3.40 | 3.25 | 4.25 | -0.70 | -17.07% | 2 | 13 | 50.29% |
| ADBE241004C00650000 | 2024-09-12 9:30AM EDT | 2024-10-04 | 5.40 | 4.20 | 5.10 | +0.40 | +8.00% | 2 | 13 | 44.45% |
| ADBE241011C00650000 | 2024-09-09 1:38PM EDT | 2024-10-11 | 6.30 | 5.00 | 6.00 | 0.00 | - | 1 | 5 | 41.10% |
| ADBE241018C00650000 | 2024-09-12 11:43AM EDT | 2024-10-18 | 6.65 | 6.45 | 6.80 | -1.35 | -16.83% | 109 | 1,463 | 38.67% |
| ADBE241115C00650000 | 2024-09-12 10:58AM EDT | 2024-11-15 | 12.00 | 11.55 | 12.10 | 0.00 | - | 1 | 70 | 36.59% |
| ADBE241220C00650000 | 2024-09-10 9:59AM EDT | 2024-12-20 | 20.30 | 20.05 | 21.60 | +0.15 | +0.74% | 1 | 252 | 38.80% |
| ADBE250117C00650000 | 2024-09-11 10:25AM EDT | 2025-01-17 | 22.00 | 23.95 | 24.80 | 0.00 | - | 3 | 487 | 36.89% |
| ADBE250321C00650000 | 2024-09-05 3:12PM EDT | 2025-03-21 | 33.95 | 34.45 | 35.50 | 0.00 | - | 2 | 287 | 37.06% |
| ADBE250815C00650000 | 2024-09-05 10:37AM EDT | 2025-08-15 | 53.35 | 53.90 | 55.15 | 0.00 | - | 12 | 24 | 36.95% |
| ADBE260116C00650000 | 2024-09-11 3:03PM EDT | 2026-01-16 | 74.19 | 73.20 | 76.60 | 0.00 | - | 10 | 285 | 38.68% |
| ADBE260618C00650000 | 2024-08-07 9:31AM EDT | 2026-06-18 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| ADBE261218C00650000 | 2024-08-23 9:30AM EDT | 2026-12-18 | 103.87 | 105.85 | 113.00 | 0.00 | - | 1 | 10 | 40.31% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00650000 | 2024-09-12 9:49AM EDT | 2024-09-13 | 72.70 | 72.45 | 76.15 | +1.75 | +2.47% | 2 | 7 | 115.23% |
| ADBE240920P00650000 | 2024-09-09 2:04PM EDT | 2024-09-20 | 81.60 | 72.95 | 75.90 | 0.00 | - | 1 | 2 | 55.16% |
| ADBE241018P00650000 | 2024-07-31 11:43AM EDT | 2024-10-18 | 97.85 | 78.60 | 82.65 | 0.00 | - | 15 | 3 | 45.42% |
| ADBE241220P00650000 | 2024-07-31 11:46AM EDT | 2024-12-20 | 102.42 | 85.95 | 89.35 | 0.00 | - | 8 | 1 | 34.49% |
| ADBE250117P00650000 | 2024-09-06 11:04AM EDT | 2025-01-17 | 101.40 | 86.60 | 88.35 | 0.00 | - | 1 | 4 | 29.62% |
| ADBE260116P00650000 | 2024-06-28 9:50AM EDT | 2026-01-16 | 123.83 | 130.15 | 136.10 | 0.00 | - | 1 | 17 | 33.91% |
| ADBE261218P00650000 | 2024-08-29 3:31PM EDT | 2026-12-18 | 135.35 | 132.65 | 138.70 | 0.00 | - | 15 | 16 | 26.91% |
© 2024 Yahoo. All rights reserved.