Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006C00455000 | 2023-09-29 11:42AM EDT | 2023-10-06 | 57.65 | 61.90 | 65.55 | 0.00 | - | 1 | 1 | 73.44% |
| ADBE231013C00455000 | 2023-09-05 12:44PM EDT | 2023-10-13 | 115.33 | 63.40 | 65.85 | 0.00 | - | 1 | 1 | 52.23% |
| ADBE231020C00455000 | 2023-09-25 1:37PM EDT | 2023-10-20 | 59.90 | 63.80 | 67.30 | 0.00 | - | 5 | 173 | 54.66% |
| ADBE231117C00455000 | 2023-09-29 9:54AM EDT | 2023-11-17 | 64.94 | 69.75 | 71.30 | 0.00 | - | 1 | 4 | 43.06% |
| ADBE231215C00455000 | 2023-09-15 11:53AM EDT | 2023-12-15 | 87.72 | 76.10 | 78.25 | 0.00 | - | 1 | 38 | 44.48% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006P00455000 | 2023-10-04 2:17PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 3 | 189 | 53.13% |
| ADBE231013P00455000 | 2023-10-04 3:53PM EDT | 2023-10-13 | 0.25 | 0.22 | 0.28 | -0.40 | -61.54% | 80 | 66 | 39.65% |
| ADBE231020P00455000 | 2023-10-04 3:16PM EDT | 2023-10-20 | 0.75 | 0.74 | 0.82 | -1.00 | -57.14% | 13 | 266 | 36.90% |
| ADBE231027P00455000 | 2023-10-04 9:43AM EDT | 2023-10-27 | 1.94 | 1.41 | 1.52 | -0.83 | -29.96% | 2 | 27 | 35.59% |
| ADBE231103P00455000 | 2023-10-04 3:09PM EDT | 2023-11-03 | 2.45 | 2.17 | 2.44 | -1.04 | -29.80% | 1 | 467 | 35.34% |
| ADBE231110P00455000 | 2023-10-04 1:59PM EDT | 2023-11-10 | 3.56 | 2.92 | 3.35 | -0.72 | -16.82% | 7 | 18 | 34.96% |
| ADBE231117P00455000 | 2023-10-04 12:40PM EDT | 2023-11-17 | 4.10 | 3.80 | 4.05 | -1.77 | -30.15% | 10 | 163 | 34.06% |
| ADBE231215P00455000 | 2023-10-03 11:03AM EDT | 2023-12-15 | 10.40 | 8.10 | 8.65 | 0.00 | - | 1 | 145 | 35.10% |
| ADBE240419P00455000 | 2023-09-28 10:05AM EDT | 2024-04-19 | 24.05 | 20.90 | 21.25 | 0.00 | - | 1 | 37 | 32.35% |
© 2023 Yahoo. All rights reserved.
