Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006C00450000 | 2023-09-29 10:05AM EDT | 2023-10-06 | 65.95 | 58.95 | 61.90 | +4.32 | +7.01% | 1 | 5 | 55.13% |
| ADBE231013C00450000 | 2023-09-25 10:50AM EDT | 2023-10-13 | 60.60 | 60.05 | 63.30 | 0.00 | - | 2 | 5 | 58.48% |
| ADBE231020C00450000 | 2023-09-29 9:54AM EDT | 2023-10-20 | 64.32 | 61.90 | 63.80 | +6.32 | +10.90% | 1 | 401 | 49.21% |
| ADBE231027C00450000 | 2023-09-29 10:30AM EDT | 2023-10-27 | 69.04 | 62.75 | 65.90 | +10.04 | +17.02% | 1 | 4 | 49.07% |
| ADBE231103C00450000 | 2023-09-29 11:18AM EDT | 2023-11-03 | 69.35 | 64.25 | 66.10 | +69.35 | - | 16 | 0 | 44.26% |
| ADBE231117C00450000 | 2023-09-26 9:59AM EDT | 2023-11-17 | 64.40 | 67.30 | 68.50 | 0.00 | - | 2 | 21 | 42.31% |
| ADBE231215C00450000 | 2023-09-29 11:31AM EDT | 2023-12-15 | 77.26 | 73.10 | 75.20 | +7.66 | +11.01% | 2 | 277 | 43.58% |
| ADBE240119C00450000 | 2023-09-29 3:34PM EDT | 2024-01-19 | 79.17 | 79.10 | 80.55 | +0.08 | +0.10% | 3 | 1,130 | 42.10% |
| ADBE240419C00450000 | 2023-09-27 11:37AM EDT | 2024-04-19 | 91.31 | 93.45 | 95.10 | 0.00 | - | 5 | 12 | 42.69% |
| ADBE240621C00450000 | 2023-09-26 9:37AM EDT | 2024-06-21 | 102.62 | 101.90 | 104.70 | 0.00 | - | 2 | 364 | 43.66% |
| ADBE250117C00450000 | 2023-09-26 10:37AM EDT | 2025-01-17 | 127.00 | 127.45 | 129.55 | 0.00 | - | 2 | 449 | 44.78% |
| ADBE250620C00450000 | 2023-09-26 1:35PM EDT | 2025-06-20 | 140.10 | 141.45 | 145.40 | 0.00 | - | 2 | 10 | 45.65% |
| ADBE260116C00450000 | 2023-09-22 3:32PM EDT | 2026-01-16 | 168.90 | 159.50 | 167.00 | 0.00 | - | - | 2 | 47.54% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006P00450000 | 2023-09-29 2:40PM EDT | 2023-10-06 | 0.13 | 0.07 | 0.13 | -0.16 | -55.17% | 68 | 126 | 44.14% |
| ADBE231013P00450000 | 2023-09-29 3:51PM EDT | 2023-10-13 | 0.55 | 0.52 | 0.63 | -0.45 | -45.00% | 33 | 106 | 38.79% |
| ADBE231020P00450000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 1.31 | 1.19 | 1.30 | -0.48 | -26.82% | 49 | 1,099 | 36.48% |
| ADBE231027P00450000 | 2023-09-29 3:46PM EDT | 2023-10-27 | 2.17 | 1.96 | 2.14 | -1.22 | -35.99% | 15 | 35 | 35.55% |
| ADBE231103P00450000 | 2023-09-29 2:33PM EDT | 2023-11-03 | 3.20 | 2.56 | 3.00 | -0.62 | -16.23% | 1 | 14 | 34.83% |
| ADBE231110P00450000 | 2023-09-29 3:52PM EDT | 2023-11-10 | 3.54 | 3.60 | 3.85 | -0.86 | -19.55% | 2 | 2 | 34.24% |
| ADBE231117P00450000 | 2023-09-29 3:54PM EDT | 2023-11-17 | 4.50 | 4.30 | 4.60 | -0.98 | -17.88% | 22 | 693 | 33.54% |
| ADBE231215P00450000 | 2023-09-29 10:13AM EDT | 2023-12-15 | 7.60 | 8.35 | 8.70 | -1.95 | -20.42% | 1 | 512 | 33.79% |
| ADBE240119P00450000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 12.00 | 11.75 | 12.10 | -1.70 | -12.41% | 8 | 1,603 | 32.27% |
| ADBE240216P00450000 | 2023-09-28 10:02AM EDT | 2024-02-16 | 16.43 | 13.40 | 14.70 | 0.00 | - | 2 | 2 | 31.61% |
| ADBE240315P00450000 | 2023-09-29 1:37PM EDT | 2024-03-15 | 17.45 | 16.20 | 17.70 | -0.85 | -4.64% | 6 | 3 | 31.65% |
| ADBE240419P00450000 | 2023-09-29 12:43PM EDT | 2024-04-19 | 19.85 | 20.20 | 20.65 | -3.49 | -14.95% | 5 | 52 | 31.22% |
| ADBE240621P00450000 | 2023-09-29 3:26PM EDT | 2024-06-21 | 26.05 | 24.80 | 26.15 | -1.85 | -6.63% | 6 | 395 | 31.13% |
| ADBE250117P00450000 | 2023-09-29 3:33PM EDT | 2025-01-17 | 38.55 | 37.10 | 38.65 | -1.70 | -4.22% | 16 | 190 | 29.58% |
| ADBE250620P00450000 | 2023-09-27 1:50PM EDT | 2025-06-20 | 48.62 | 44.20 | 46.90 | 0.00 | - | 3 | 24 | 29.26% |
| ADBE260116P00450000 | 2023-09-27 11:06AM EDT | 2026-01-16 | 57.25 | 51.40 | 58.25 | 0.00 | - | 1 | 2 | 29.53% |
© 2023 Yahoo. All rights reserved.
