Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006C00440000 | 2023-08-31 3:33PM EDT | 2023-10-06 | 123.77 | 72.85 | 76.00 | 0.00 | - | - | 1 | 55.02% |
| ADBE231020C00440000 | 2023-09-21 11:07AM EDT | 2023-10-20 | 83.07 | 74.60 | 77.35 | 0.00 | - | 2 | 155 | 50.93% |
| ADBE231117C00440000 | 2023-09-19 3:58PM EDT | 2023-11-17 | 108.48 | 79.65 | 81.65 | 0.00 | - | 1 | 5 | 45.17% |
| ADBE231215C00440000 | 2023-09-14 1:13PM EDT | 2023-12-15 | 121.90 | 84.30 | 87.30 | 0.00 | - | 1 | 162 | 45.33% |
| ADBE240119C00440000 | 2023-09-22 9:35AM EDT | 2024-01-19 | 91.60 | 89.25 | 92.15 | -2.28 | -2.43% | 14 | 1,320 | 43.65% |
| ADBE240419C00440000 | 2023-09-21 1:38PM EDT | 2024-04-19 | 110.23 | 102.15 | 107.90 | 0.00 | - | 2 | 3 | 45.53% |
| ADBE240621C00440000 | 2023-09-21 11:42AM EDT | 2024-06-21 | 121.50 | 110.25 | 115.45 | 0.00 | - | 1 | 378 | 45.03% |
| ADBE250117C00440000 | 2023-09-14 3:19PM EDT | 2025-01-17 | 173.89 | 133.95 | 141.10 | 0.00 | - | 1 | 304 | 46.62% |
| ADBE250620C00440000 | 2023-08-16 2:42PM EDT | 2025-06-20 | 162.48 | 164.90 | 168.90 | 0.00 | - | 2 | 8 | 51.75% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00440000 | 2023-09-22 2:17PM EDT | 2023-09-29 | 0.08 | 0.01 | 0.30 | +0.05 | +166.67% | 35 | 20 | 54.00% |
| ADBE231006P00440000 | 2023-09-22 9:43AM EDT | 2023-10-06 | 0.27 | 0.24 | 0.38 | -0.16 | -37.21% | 3 | 33 | 41.99% |
| ADBE231013P00440000 | 2023-09-21 3:54PM EDT | 2023-10-13 | 0.96 | 0.68 | 0.90 | 0.00 | - | 35 | 58 | 39.60% |
| ADBE231020P00440000 | 2023-09-22 9:31AM EDT | 2023-10-20 | 1.25 | 1.22 | 1.35 | -0.24 | -16.11% | 3 | 276 | 37.15% |
| ADBE231027P00440000 | 2023-09-22 1:16PM EDT | 2023-10-27 | 1.52 | 1.66 | 2.18 | -0.27 | -15.08% | 2 | 16 | 37.11% |
| ADBE231117P00440000 | 2023-09-22 2:58PM EDT | 2023-11-17 | 3.52 | 3.75 | 3.95 | +0.14 | +4.14% | 193 | 52 | 34.41% |
| ADBE231215P00440000 | 2023-09-21 3:36PM EDT | 2023-12-15 | 7.25 | 7.05 | 7.40 | 0.00 | - | 9 | 136 | 34.53% |
| ADBE240119P00440000 | 2023-09-22 2:53PM EDT | 2024-01-19 | 10.40 | 10.05 | 10.55 | +0.15 | +1.46% | 84 | 768 | 33.24% |
| ADBE240419P00440000 | 2023-09-21 3:51PM EDT | 2024-04-19 | 18.35 | 17.65 | 18.65 | 0.00 | - | 15 | 43 | 32.30% |
| ADBE240621P00440000 | 2023-09-21 10:25AM EDT | 2024-06-21 | 22.05 | 22.65 | 23.80 | 0.00 | - | 1 | 223 | 32.09% |
| ADBE250117P00440000 | 2023-09-21 3:13PM EDT | 2025-01-17 | 35.50 | 34.55 | 35.95 | 0.00 | - | 3 | 276 | 30.49% |
| ADBE250620P00440000 | 2023-09-19 3:06PM EDT | 2025-06-20 | 37.50 | 41.85 | 44.60 | 0.00 | - | 2 | 47 | 30.37% |
© 2023 Yahoo. All rights reserved.
