Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00370000 | 2023-11-22 2:46PM EST | 2023-12-15 | 251.37 | 240.65 | 245.00 | 0.00 | - | 1 | 14 | 110.84% |
| ADBE240119C00370000 | 2023-11-28 1:43PM EST | 2024-01-19 | 254.13 | 243.20 | 248.00 | 0.00 | - | 22 | 435 | 84.20% |
| ADBE240315C00370000 | 2023-10-31 11:01AM EST | 2024-03-15 | 169.86 | 245.15 | 251.20 | 0.00 | - | 2 | 1 | 65.72% |
| ADBE240621C00370000 | 2023-11-30 1:08PM EST | 2024-06-21 | 258.53 | 254.05 | 259.20 | +3.06 | +1.20% | 1 | 91 | 60.67% |
| ADBE250117C00370000 | 2023-11-22 3:46PM EST | 2025-01-17 | 282.25 | 269.35 | 274.50 | 0.00 | - | 2 | 59 | 55.14% |
| ADBE250620C00370000 | 2023-11-13 11:56AM EST | 2025-06-20 | 269.72 | 280.40 | 286.50 | 0.00 | - | 1 | 5 | 54.11% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00370000 | 2023-11-30 12:53PM EST | 2023-12-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 81.25% |
| ADBE240119P00370000 | 2023-11-14 2:19PM EST | 2024-01-19 | 0.35 | 0.00 | 0.35 | 0.00 | - | 25 | 1,513 | 54.49% |
| ADBE240216P00370000 | 2023-11-17 10:52AM EST | 2024-02-16 | 0.55 | 0.17 | 0.63 | 0.00 | - | 1 | 49 | 51.10% |
| ADBE240315P00370000 | 2023-11-08 9:58AM EST | 2024-03-15 | 2.03 | 0.67 | 0.90 | 0.00 | - | 1 | 32 | 46.13% |
| ADBE240419P00370000 | 2023-11-24 11:37AM EST | 2024-04-19 | 1.52 | 1.23 | 1.49 | 0.00 | - | 6 | 30 | 43.36% |
| ADBE240621P00370000 | 2023-12-01 1:58PM EST | 2024-06-21 | 2.90 | 2.68 | 3.05 | -0.46 | -13.69% | 24 | 916 | 41.17% |
| ADBE240920P00370000 | 2023-11-28 9:31AM EST | 2024-09-20 | 5.15 | 4.15 | 8.85 | 0.00 | - | 1 | 9 | 43.97% |
| ADBE250117P00370000 | 2023-11-30 3:24PM EST | 2025-01-17 | 9.10 | 7.65 | 9.05 | 0.00 | - | 25 | 238 | 37.32% |
| ADBE250620P00370000 | 2023-11-14 11:26AM EST | 2025-06-20 | 15.42 | 10.75 | 15.50 | 0.00 | - | 1 | 15 | 37.39% |
| ADBE260116P00370000 | 2023-11-20 12:52PM EST | 2026-01-16 | 18.50 | 14.35 | 21.75 | 0.00 | - | 1 | 39 | 35.86% |
© 2023 Yahoo. All rights reserved.