Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231020C00340000 | 2023-09-08 2:42PM EDT | 2023-10-20 | 223.26 | 171.85 | 177.10 | 0.00 | - | 1 | 260 | 84.77% |
| ADBE231215C00340000 | 2023-06-22 2:49PM EDT | 2023-12-15 | 149.18 | 185.15 | 194.00 | 0.00 | - | 1 | 29 | 90.94% |
| ADBE240119C00340000 | 2023-09-01 12:58PM EDT | 2024-01-19 | 232.45 | 179.30 | 184.50 | 0.00 | - | 2 | 279 | 62.23% |
| ADBE240621C00340000 | 2023-09-21 12:08PM EDT | 2024-06-21 | 197.52 | 190.80 | 196.85 | 0.00 | - | 2 | 151 | 54.98% |
| ADBE250117C00340000 | 2023-09-05 2:31PM EDT | 2025-01-17 | 264.06 | 207.85 | 213.30 | 0.00 | - | 2 | 195 | 53.43% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00340000 | 2023-09-07 12:35PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 40 | 117.58% |
| ADBE231013P00340000 | 2023-09-15 9:45AM EDT | 2023-10-13 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 2 | 68.46% |
| ADBE231020P00340000 | 2023-09-19 11:46AM EDT | 2023-10-20 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 643 | 57.32% |
| ADBE231117P00340000 | 2023-09-11 1:48PM EDT | 2023-11-17 | 0.26 | 0.08 | 0.52 | 0.00 | - | 2 | 21 | 49.88% |
| ADBE231215P00340000 | 2023-09-15 2:53PM EDT | 2023-12-15 | 0.68 | 0.71 | 0.93 | 0.00 | - | 392 | 288 | 44.61% |
| ADBE240119P00340000 | 2023-09-22 2:11PM EDT | 2024-01-19 | 1.44 | 1.33 | 1.59 | -0.06 | -4.00% | 1 | 891 | 41.20% |
| ADBE240419P00340000 | 2023-09-06 10:52AM EDT | 2024-04-19 | 3.98 | 4.30 | 4.65 | 0.00 | - | 3 | 8 | 39.12% |
| ADBE240621P00340000 | 2023-09-22 3:35PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.85 | +0.05 | +0.78% | 4 | 385 | 37.98% |
| ADBE250117P00340000 | 2023-09-20 9:38AM EDT | 2025-01-17 | 11.00 | 12.70 | 13.90 | 0.00 | - | 1 | 854 | 35.56% |
| ADBE250620P00340000 | 2023-09-14 3:34PM EDT | 2025-06-20 | 16.33 | 17.55 | 19.20 | 0.00 | - | 1 | 84 | 34.83% |
© 2023 Yahoo. All rights reserved.
