Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00330000 | 2023-09-22 12:33PM EDT | 2023-09-29 | 187.39 | 180.65 | 183.50 | 0.00 | - | - | 1 | 174.51% |
| ADBE231020C00330000 | 2023-07-05 9:30AM EDT | 2023-10-20 | 157.83 | 194.00 | 201.60 | 0.00 | - | 1 | 50 | 169.66% |
| ADBE231215C00330000 | 2023-06-06 10:21AM EDT | 2023-12-15 | 122.02 | 158.85 | 162.30 | 0.00 | - | 2 | 21 | 0.00% |
| ADBE240119C00330000 | 2023-09-12 10:42AM EDT | 2024-01-19 | 230.44 | 187.65 | 190.80 | 0.00 | - | 1 | 306 | 62.90% |
| ADBE240621C00330000 | 2023-09-25 10:57AM EDT | 2024-06-21 | 197.95 | 199.30 | 203.65 | -11.17 | -5.34% | 2 | 46 | 56.66% |
| ADBE250117C00330000 | 2023-09-25 10:41AM EDT | 2025-01-17 | 212.60 | 214.30 | 219.90 | -19.19 | -8.28% | 1 | 44 | 54.35% |
| ADBE250620C00330000 | 2023-09-12 10:25AM EDT | 2025-06-20 | 269.45 | 224.90 | 232.90 | 0.00 | - | 1 | 4 | 54.45% |
| ADBE260116C00330000 | 2023-09-12 9:36AM EDT | 2026-01-16 | 277.98 | 236.00 | 244.60 | 0.00 | - | - | 4 | 53.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00330000 | 2023-09-05 2:32PM EDT | 2023-09-29 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 138.67% |
| ADBE231020P00330000 | 2023-09-22 9:30AM EDT | 2023-10-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,919 | 55.08% |
| ADBE231117P00330000 | 2023-09-11 1:48PM EDT | 2023-11-17 | 0.22 | 0.08 | 0.45 | 0.00 | - | 2 | 2 | 52.69% |
| ADBE231215P00330000 | 2023-09-21 10:34AM EDT | 2023-12-15 | 0.61 | 0.56 | 0.72 | 0.00 | - | 1 | 58 | 45.85% |
| ADBE240119P00330000 | 2023-09-25 3:41PM EDT | 2024-01-19 | 1.20 | 1.12 | 1.29 | +0.05 | +4.35% | 5 | 1,777 | 42.29% |
| ADBE240419P00330000 | 2023-09-21 2:47PM EDT | 2024-04-19 | 3.70 | 3.50 | 3.90 | 0.00 | - | 5 | 6 | 39.72% |
| ADBE240621P00330000 | 2023-09-22 2:56PM EDT | 2024-06-21 | 5.90 | 5.65 | 5.95 | 0.00 | - | 158 | 408 | 38.65% |
| ADBE250117P00330000 | 2023-09-21 9:46AM EDT | 2025-01-17 | 11.45 | 11.65 | 12.55 | 0.00 | - | 1 | 281 | 36.14% |
| ADBE250620P00330000 | 2023-09-25 11:05AM EDT | 2025-06-20 | 16.70 | 15.35 | 18.20 | +0.85 | +5.36% | 9 | 26 | 35.83% |
| ADBE260116P00330000 | 2023-09-25 11:02AM EDT | 2026-01-16 | 21.50 | 18.60 | 24.65 | +1.23 | +6.07% | 12 | 2 | 34.98% |
© 2023 Yahoo. All rights reserved.
