Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231013C00430000 | 2023-09-19 2:34PM EDT | 2023-10-13 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE231020C00430000 | 2023-09-29 9:53AM EDT | 2023-10-20 | 83.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| ADBE231117C00430000 | 2023-09-29 9:53AM EDT | 2023-11-17 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE231215C00430000 | 2023-10-02 1:45PM EDT | 2023-12-15 | 97.68 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| ADBE240119C00430000 | 2023-10-03 3:50PM EDT | 2024-01-19 | 93.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,822 | 0.00% |
| ADBE240419C00430000 | 2023-10-02 11:43AM EDT | 2024-04-19 | 116.98 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE240621C00430000 | 2023-09-27 3:21PM EDT | 2024-06-21 | 114.77 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ADBE250117C00430000 | 2023-09-05 10:24AM EDT | 2025-01-17 | 191.50 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| ADBE250620C00430000 | 2023-08-15 3:20PM EDT | 2025-06-20 | 167.85 | 191.35 | 198.70 | 0.00 | - | 2 | 3 | 64.70% |
| ADBE260116C00430000 | 2023-09-15 3:26PM EDT | 2026-01-16 | 188.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006P00430000 | 2023-10-03 2:06PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 113 | 50.00% |
| ADBE231013P00430000 | 2023-09-27 10:52AM EDT | 2023-10-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ADBE231020P00430000 | 2023-10-03 3:45PM EDT | 2023-10-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 481 | 12.50% |
| ADBE231027P00430000 | 2023-09-28 10:21AM EDT | 2023-10-27 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ADBE231103P00430000 | 2023-10-03 11:15AM EDT | 2023-11-03 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| ADBE231110P00430000 | 2023-10-03 12:09PM EDT | 2023-11-10 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| ADBE231117P00430000 | 2023-10-03 10:24AM EDT | 2023-11-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| ADBE231215P00430000 | 2023-10-03 12:31PM EDT | 2023-12-15 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| ADBE240119P00430000 | 2023-10-03 1:18PM EDT | 2024-01-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,001 | 6.25% |
| ADBE240315P00430000 | 2023-10-02 10:08AM EDT | 2024-03-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 6.25% |
| ADBE240419P00430000 | 2023-10-02 3:26PM EDT | 2024-04-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 6.25% |
| ADBE240621P00430000 | 2023-10-02 10:40AM EDT | 2024-06-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| ADBE250117P00430000 | 2023-10-03 10:04AM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 3.13% |
| ADBE250620P00430000 | 2023-09-20 9:36AM EDT | 2025-06-20 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
© 2023 Yahoo. All rights reserved.
