Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00500000 | 2023-09-26 3:43PM EDT | 2023-09-29 | 9.50 | 10.40 | 10.70 | -5.30 | -35.81% | 66 | 52 | 39.08% |
| ADBE231006C00500000 | 2023-09-26 1:29PM EDT | 2023-10-06 | 13.00 | 14.65 | 15.05 | -4.15 | -24.20% | 180 | 33 | 35.00% |
| ADBE231013C00500000 | 2023-09-26 3:03PM EDT | 2023-10-13 | 17.10 | 18.40 | 18.85 | -3.90 | -18.57% | 2 | 21 | 35.78% |
| ADBE231020C00500000 | 2023-09-26 2:23PM EDT | 2023-10-20 | 20.60 | 20.95 | 21.20 | -2.35 | -10.24% | 31 | 565 | 34.73% |
| ADBE231027C00500000 | 2023-09-21 2:31PM EDT | 2023-10-27 | 30.67 | 23.35 | 24.15 | 0.00 | - | 1 | 11 | 35.65% |
| ADBE231103C00500000 | 2023-09-21 12:52PM EDT | 2023-11-03 | 33.05 | 25.10 | 26.70 | 0.00 | - | - | 13 | 36.17% |
| ADBE231117C00500000 | 2023-09-25 3:49PM EDT | 2023-11-17 | 32.30 | 29.60 | 29.95 | 0.00 | - | 19 | 85 | 35.24% |
| ADBE231215C00500000 | 2023-09-26 3:20PM EDT | 2023-12-15 | 36.42 | 38.05 | 38.30 | -3.73 | -9.29% | 6 | 204 | 37.35% |
| ADBE240119C00500000 | 2023-09-26 1:28PM EDT | 2024-01-19 | 43.67 | 45.20 | 45.45 | -4.43 | -9.21% | 6 | 1,120 | 37.54% |
| ADBE240419C00500000 | 2023-09-26 12:20PM EDT | 2024-04-19 | 61.10 | 61.55 | 62.85 | -19.90 | -24.57% | 1 | 27 | 39.69% |
| ADBE240621C00500000 | 2023-09-26 1:00PM EDT | 2024-06-21 | 71.60 | 71.60 | 73.10 | -3.75 | -4.98% | 11 | 147 | 40.76% |
| ADBE250117C00500000 | 2023-09-25 3:42PM EDT | 2025-01-17 | 102.41 | 98.05 | 100.25 | 0.00 | - | 13 | 213 | 42.62% |
| ADBE250620C00500000 | 2023-09-25 9:58AM EDT | 2025-06-20 | 120.00 | 111.20 | 120.35 | 0.00 | - | 1 | 31 | 44.96% |
| ADBE260116C00500000 | 2023-09-21 11:41AM EDT | 2026-01-16 | 143.64 | 132.30 | 137.90 | 0.00 | - | 1 | 4 | 45.01% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00500000 | 2023-09-26 3:57PM EDT | 2023-09-29 | 3.85 | 3.75 | 3.95 | +1.12 | +41.03% | 2,026 | 488 | 36.43% |
| ADBE231006P00500000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 7.51 | 7.40 | 7.60 | +1.86 | +32.92% | 76 | 210 | 31.46% |
| ADBE231013P00500000 | 2023-09-26 3:52PM EDT | 2023-10-13 | 11.20 | 10.60 | 10.95 | +2.60 | +30.23% | 35 | 173 | 32.03% |
| ADBE231020P00500000 | 2023-09-26 3:55PM EDT | 2023-10-20 | 12.95 | 12.70 | 12.95 | +2.40 | +22.75% | 196 | 1,250 | 30.91% |
| ADBE231027P00500000 | 2023-09-26 3:34PM EDT | 2023-10-27 | 15.98 | 14.60 | 15.05 | +3.83 | +31.52% | 17 | 332 | 30.83% |
| ADBE231103P00500000 | 2023-09-26 3:04PM EDT | 2023-11-03 | 17.52 | 16.30 | 16.85 | +3.57 | +25.59% | 18 | 2 | 30.65% |
| ADBE231117P00500000 | 2023-09-26 3:48PM EDT | 2023-11-17 | 19.95 | 19.35 | 19.60 | +2.65 | +15.32% | 86 | 420 | 29.87% |
| ADBE231215P00500000 | 2023-09-26 3:54PM EDT | 2023-12-15 | 25.98 | 25.50 | 25.85 | +3.69 | +16.55% | 29 | 613 | 30.78% |
| ADBE240119P00500000 | 2023-09-26 2:18PM EDT | 2024-01-19 | 31.35 | 30.10 | 30.50 | +3.76 | +13.63% | 29 | 647 | 29.82% |
| ADBE240419P00500000 | 2023-09-26 3:39PM EDT | 2024-04-19 | 41.55 | 40.35 | 41.05 | +3.05 | +7.92% | 4 | 252 | 29.33% |
| ADBE240621P00500000 | 2023-09-26 9:36AM EDT | 2024-06-21 | 46.00 | 46.25 | 46.95 | +2.10 | +4.78% | 1 | 487 | 29.12% |
| ADBE250117P00500000 | 2023-09-22 2:31PM EDT | 2025-01-17 | 57.05 | 58.80 | 61.40 | 0.00 | - | 1 | 271 | 28.19% |
| ADBE250620P00500000 | 2023-09-20 2:01PM EDT | 2025-06-20 | 57.00 | 67.20 | 71.60 | 0.00 | - | 18 | 38 | 28.45% |
| ADBE260116P00500000 | 2023-09-15 1:31PM EDT | 2026-01-16 | 72.14 | 74.15 | 80.35 | 0.00 | - | - | 1 | 27.58% |
© 2023 Yahoo. All rights reserved.
