Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:405.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00405000 | 2023-09-26 3:35PM EDT | 2023-09-29 | 98.81 | 100.45 | 102.60 | 0.00 | - | 1 | 1 | 155.47% |
| ADBE231006C00405000 | 2023-09-26 3:35PM EDT | 2023-10-06 | 99.56 | 97.50 | 103.75 | 0.00 | - | 2 | 0 | 91.60% |
| ADBE231020C00405000 | 2023-09-28 9:53AM EDT | 2023-10-20 | 99.57 | 100.50 | 104.35 | -18.53 | -15.69% | 1 | 152 | 61.43% |
| ADBE231117C00405000 | 2023-09-21 3:47PM EDT | 2023-11-17 | 115.36 | 105.65 | 107.20 | 0.00 | - | - | 3 | 51.16% |
| ADBE231215C00405000 | 2023-08-31 3:39PM EDT | 2023-12-15 | 165.98 | 109.45 | 114.10 | 0.00 | - | 1 | 15 | 50.67% |
| ADBE240119C00405000 | 2023-09-15 11:00AM EDT | 2024-01-19 | 132.62 | 112.10 | 117.40 | 0.00 | - | 1 | 23 | 50.38% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00405000 | 2023-09-22 2:19PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 102.34% |
| ADBE231013P00405000 | 2023-09-26 9:46AM EDT | 2023-10-13 | 0.18 | 0.12 | 0.24 | 0.00 | - | 17 | 19 | 49.22% |
| ADBE231020P00405000 | 2023-09-20 10:32AM EDT | 2023-10-20 | 0.17 | 0.30 | 0.39 | 0.00 | - | 5 | 208 | 44.07% |
| ADBE231117P00405000 | 2023-09-28 9:50AM EDT | 2023-11-17 | 2.05 | 1.53 | 1.69 | +0.24 | +13.26% | 2 | 7 | 38.68% |
| ADBE231215P00405000 | 2023-09-21 3:25PM EDT | 2023-12-15 | 3.37 | 3.70 | 3.90 | 0.00 | - | 12 | 52 | 38.10% |
| ADBE240119P00405000 | 2023-09-25 9:46AM EDT | 2024-01-19 | 5.32 | 5.80 | 6.00 | 0.00 | - | 2 | 252 | 35.96% |
| ADBE240419P00405000 | 2023-09-28 11:13AM EDT | 2024-04-19 | 12.30 | 11.50 | 12.05 | -0.10 | -0.81% | 7 | 53 | 34.15% |
© 2023 Yahoo. All rights reserved.
