Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:780.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00780000 | 2024-09-13 10:11AM EDT | 2024-10-18 | 0.41 | 0.00 | 1.80 | 0.00 | - | 4 | 10 | 173.34% |
| ADBE241115C00780000 | 2024-07-18 1:59PM EDT | 2024-11-15 | 1.50 | 0.33 | 1.71 | 0.00 | - | 1 | 1 | 68.77% |
| ADBE241220C00780000 | 2024-10-02 1:33PM EDT | 2024-12-20 | 0.21 | 0.01 | 0.78 | 0.00 | - | 3 | 82 | 46.02% |
| ADBE250117C00780000 | 2024-09-20 2:23PM EDT | 2025-01-17 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 412 | 36.40% |
| ADBE250321C00780000 | 2024-10-10 11:04AM EDT | 2025-03-21 | 1.10 | 0.42 | 1.85 | 0.00 | - | 7 | 73 | 34.56% |
| ADBE250417C00780000 | 2024-10-14 10:03AM EDT | 2025-04-17 | 2.10 | 1.61 | 2.42 | -2.40 | -53.33% | 1 | 5 | 33.55% |
| ADBE250620C00780000 | 2024-10-11 12:16PM EDT | 2025-06-20 | 3.20 | 3.90 | 4.60 | 0.00 | - | 1 | 234 | 32.97% |
| ADBE250919C00780000 | 2024-10-11 1:17PM EDT | 2025-09-19 | 8.15 | 7.50 | 12.35 | +1.45 | +21.64% | 12 | 2 | 36.24% |
| ADBE260116C00780000 | 2024-10-14 9:40AM EDT | 2026-01-16 | 14.38 | 11.85 | 18.25 | +1.10 | +8.28% | 1 | 35 | 35.20% |
| ADBE260618C00780000 | 2024-09-19 10:17AM EDT | 2026-06-18 | 28.53 | 21.60 | 29.90 | 0.00 | - | 1 | 2 | 36.34% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 2026-12-18 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 50.18% |
| ADBE270115C00780000 | 2024-10-04 12:57PM EDT | 2027-01-15 | 37.10 | 36.90 | 41.75 | 0.00 | - | 7 | 4 | 35.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117P00780000 | 2024-09-12 2:53PM EDT | 2025-01-17 | 198.40 | 281.85 | 289.40 | 0.00 | - | 2 | 0 | 77.09% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 2026-01-16 | 254.94 | 220.05 | 226.40 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE261218P00780000 | 2024-10-10 1:21PM EDT | 2026-12-18 | 275.35 | 265.00 | 274.95 | 0.00 | - | - | 2 | 20.89% |
© 2024 Yahoo. All rights reserved.