Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00720000 | 2024-09-13 9:37AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240927C00720000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE241011C00720000 | 2024-09-13 10:02AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE241018C00720000 | 2024-09-13 10:12AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADBE241025C00720000 | 2024-09-12 3:58PM EDT | 2024-10-25 | 2.40 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE241115C00720000 | 2024-09-12 3:26PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241220C00720000 | 2024-09-13 10:32AM EDT | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE250117C00720000 | 2024-09-16 12:33PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250321C00720000 | 2024-09-13 11:06AM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620C00720000 | 2024-09-13 1:44PM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE250815C00720000 | 2024-09-16 2:45PM EDT | 2025-08-15 | 15.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE260116C00720000 | 2024-09-16 10:58AM EDT | 2026-01-16 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260618C00720000 | 2024-08-29 9:55AM EDT | 2026-06-18 | 66.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE261218C00720000 | 2024-09-04 9:55AM EDT | 2026-12-18 | 83.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 236.70 | 182.00 | 191.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240927P00720000 | 2024-09-13 3:44PM EDT | 2024-09-27 | 182.58 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ADBE241004P00720000 | 2024-09-13 3:44PM EDT | 2024-10-04 | 182.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE241220P00720000 | 2024-07-17 11:42AM EDT | 2024-12-20 | 158.80 | 164.90 | 169.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00720000 | 2024-09-09 11:45AM EDT | 2025-01-17 | 153.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250321P00720000 | 2024-09-05 9:36AM EDT | 2025-03-21 | 159.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620P00720000 | 2024-08-26 12:57PM EDT | 2025-06-20 | 167.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 2026-01-16 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260618P00720000 | 2024-09-05 11:04AM EDT | 2026-06-18 | 179.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 2026-12-18 | 276.00 | 175.00 | 184.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.