Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119C00250000 | 2023-11-08 9:36AM EST | 2024-01-19 | 347.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| ADBE240621C00250000 | 2023-11-10 12:13PM EST | 2024-06-21 | 348.40 | 365.30 | 370.45 | 0.00 | - | 2 | 35 | 84.56% |
| ADBE250117C00250000 | 2023-12-07 9:37AM EST | 2025-01-17 | 368.00 | 373.75 | 380.85 | 0.00 | - | 1 | 17 | 72.74% |
| ADBE250620C00250000 | 2023-10-17 10:19AM EST | 2025-06-20 | 334.20 | 372.00 | 380.95 | 0.00 | - | 1 | 6 | 61.01% |
| ADBE260116C00250000 | 2023-11-28 1:39PM EST | 2026-01-16 | 399.00 | 385.50 | 395.00 | 0.00 | - | 1 | 6 | 63.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00250000 | 2023-11-30 11:51AM EST | 2023-12-15 | 0.01 | 0.00 | 0.21 | 0.00 | - | 221 | 278 | 232.81% |
| ADBE240119P00250000 | 2023-11-14 3:45PM EST | 2024-01-19 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 1,455 | 96.29% |
| ADBE240216P00250000 | 2023-12-06 10:02AM EST | 2024-02-16 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 73.54% |
| ADBE240315P00250000 | 2023-12-07 12:00PM EST | 2024-03-15 | 0.15 | 0.02 | 0.31 | 0.00 | - | 3 | 6 | 65.09% |
| ADBE240419P00250000 | 2023-12-04 3:30PM EST | 2024-04-19 | 0.15 | 0.06 | 0.39 | 0.00 | - | 6 | 8 | 57.76% |
| ADBE240621P00250000 | 2023-12-04 9:30AM EST | 2024-06-21 | 2.10 | 0.24 | 1.13 | 0.00 | - | 1 | 169 | 54.54% |
| ADBE250117P00250000 | 2023-11-30 2:44PM EST | 2025-01-17 | 2.50 | 1.60 | 2.60 | 0.00 | - | 1 | 439 | 46.67% |
| ADBE250620P00250000 | 2023-11-30 1:24PM EST | 2025-06-20 | 3.50 | 2.82 | 6.65 | 0.00 | - | 1 | 306 | 48.11% |
| ADBE260116P00250000 | 2023-12-07 3:16PM EST | 2026-01-16 | 5.70 | 2.50 | 5.80 | +0.20 | +3.64% | 1 | 329 | 39.79% |
© 2023 Yahoo. All rights reserved.