Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00380000 | 2023-09-27 12:50PM EST | 2023-12-15 | 129.25 | 130.45 | 137.25 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE231222C00380000 | 2023-12-05 3:58PM EST | 2023-12-22 | 223.30 | 228.85 | 233.45 | 0.00 | - | 1 | 3 | 124.15% |
| ADBE240119C00380000 | 2023-12-01 1:16PM EST | 2024-01-19 | 234.32 | 228.00 | 234.30 | 0.00 | - | 1 | 644 | 71.64% |
| ADBE240315C00380000 | 2023-12-04 12:54PM EST | 2024-03-15 | 230.25 | 233.95 | 238.70 | 0.00 | - | 3 | 3 | 66.31% |
| ADBE240419C00380000 | 2023-09-25 2:58PM EST | 2024-04-19 | 151.00 | 157.20 | 162.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240621C00380000 | 2023-11-22 9:33AM EST | 2024-06-21 | 253.23 | 243.25 | 246.80 | 0.00 | - | 1 | 101 | 60.03% |
| ADBE250117C00380000 | 2023-11-29 2:58PM EST | 2025-01-17 | 272.82 | 258.95 | 264.25 | 0.00 | - | 3 | 75 | 54.80% |
| ADBE250620C00380000 | 2023-06-30 11:12AM EST | 2025-06-20 | 176.85 | 203.05 | 211.70 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE260116C00380000 | 2023-11-13 11:56AM EST | 2026-01-16 | 275.72 | 281.60 | 290.00 | 0.00 | - | - | 1 | 51.65% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00380000 | 2023-12-01 9:57AM EST | 2023-12-15 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 158 | 130.47% |
| ADBE240119P00380000 | 2023-12-04 2:56PM EST | 2024-01-19 | 0.28 | 0.10 | 0.37 | 0.00 | - | 3 | 1,045 | 57.52% |
| ADBE240216P00380000 | 2023-12-05 1:26PM EST | 2024-02-16 | 0.60 | 0.21 | 0.63 | 0.00 | - | 1 | 15 | 50.71% |
| ADBE240315P00380000 | 2023-11-24 9:58AM EST | 2024-03-15 | 1.06 | 0.75 | 0.97 | 0.00 | - | 1 | 51 | 45.73% |
| ADBE240419P00380000 | 2023-11-10 1:55PM EST | 2024-04-19 | 3.20 | 1.41 | 1.67 | 0.00 | - | 5 | 105 | 43.00% |
| ADBE240621P00380000 | 2023-11-30 10:28AM EST | 2024-06-21 | 3.40 | 3.10 | 3.50 | 0.00 | - | 21 | 357 | 40.92% |
| ADBE240920P00380000 | 2023-12-08 2:20PM EST | 2024-09-20 | 6.25 | 5.35 | 6.70 | -0.25 | -3.85% | 2 | 5 | 39.35% |
| ADBE250117P00380000 | 2023-12-04 11:19AM EST | 2025-01-17 | 10.50 | 9.80 | 11.00 | 0.00 | - | 2 | 399 | 37.90% |
| ADBE250620P00380000 | 2023-11-27 10:25AM EST | 2025-06-20 | 14.25 | 12.35 | 16.25 | 0.00 | - | 2 | 15 | 36.47% |
| ADBE260116P00380000 | 2023-12-08 3:25PM EST | 2026-01-16 | 19.90 | 16.30 | 20.85 | -2.05 | -9.34% | 4 | 9 | 33.91% |
© 2023 Yahoo. All rights reserved.