Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EST. Market open.
Strike:460.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00460000 | 2023-12-01 10:25AM EST | 2023-12-08 | 147.00 | 133.30 | 136.80 | 0.00 | - | 3 | 3 | 144.39% |
| ADBE231215C00460000 | 2023-12-04 10:33AM EST | 2023-12-15 | 139.50 | 133.45 | 139.40 | 0.00 | - | 4 | 86 | 100.12% |
| ADBE240119C00460000 | 2023-12-04 2:54PM EST | 2024-01-19 | 147.61 | 136.80 | 142.10 | 0.00 | - | 2 | 1,160 | 58.94% |
| ADBE240216C00460000 | 2023-11-20 11:52AM EST | 2024-02-16 | 158.81 | 140.70 | 143.95 | 0.00 | - | 1 | 5 | 52.41% |
| ADBE240315C00460000 | 2023-11-20 10:18AM EST | 2024-03-15 | 162.14 | 143.40 | 148.90 | 0.00 | - | 4 | 9 | 50.49% |
| ADBE240419C00460000 | 2023-11-16 3:22PM EST | 2024-04-19 | 160.68 | 148.60 | 153.85 | 0.00 | - | 16 | 22 | 52.46% |
| ADBE240621C00460000 | 2023-11-27 12:17PM EST | 2024-06-21 | 188.81 | 157.45 | 161.10 | 0.00 | - | 1 | 111 | 49.69% |
| ADBE240920C00460000 | 2023-11-15 11:20AM EST | 2024-09-20 | 178.67 | 167.80 | 172.80 | 0.00 | - | 1 | 2 | 49.04% |
| ADBE250117C00460000 | 2023-11-30 1:04PM EST | 2025-01-17 | 197.34 | 180.50 | 187.95 | 0.00 | - | 3 | 287 | 49.44% |
| ADBE250620C00460000 | 2023-11-07 10:51AM EST | 2025-06-20 | 199.30 | 196.10 | 200.95 | 0.00 | - | 3 | 1 | 47.94% |
| ADBE260116C00460000 | 2023-09-15 2:14PM EST | 2026-01-16 | 169.58 | 184.55 | 192.85 | 0.00 | - | - | 1 | 37.85% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00460000 | 2023-11-10 12:28PM EST | 2023-12-08 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 155.71% |
| ADBE231215P00460000 | 2023-12-04 12:32PM EST | 2023-12-15 | 0.24 | 0.21 | 0.34 | 0.00 | - | 6 | 236 | 66.11% |
| ADBE231222P00460000 | 2023-12-04 12:04PM EST | 2023-12-22 | 0.33 | 0.32 | 0.48 | 0.00 | - | 2 | 7 | 54.47% |
| ADBE231229P00460000 | 2023-11-30 12:44PM EST | 2023-12-29 | 0.45 | 0.47 | 0.67 | 0.00 | - | 1 | 2 | 50.05% |
| ADBE240119P00460000 | 2023-12-05 9:54AM EST | 2024-01-19 | 1.22 | 1.23 | 1.35 | +0.17 | +16.19% | 8 | 940 | 41.77% |
| ADBE240216P00460000 | 2023-12-01 11:05AM EST | 2024-02-16 | 2.05 | 2.68 | 2.76 | 0.00 | - | 2 | 33 | 38.28% |
| ADBE240315P00460000 | 2023-12-04 3:18PM EST | 2024-03-15 | 4.08 | 4.60 | 4.80 | 0.00 | - | 1 | 23 | 37.42% |
| ADBE240419P00460000 | 2023-12-04 2:14PM EST | 2024-04-19 | 6.25 | 6.90 | 7.10 | 0.00 | - | 7 | 86 | 36.09% |
| ADBE240621P00460000 | 2023-12-05 9:35AM EST | 2024-06-21 | 11.60 | 11.50 | 11.75 | +0.83 | +7.71% | 30 | 195 | 35.20% |
| ADBE240719P00460000 | 2023-12-01 1:13PM EST | 2024-07-19 | 10.73 | 12.70 | 13.45 | 0.00 | - | 1 | 1 | 34.61% |
| ADBE240920P00460000 | 2023-12-04 1:16PM EST | 2024-09-20 | 16.10 | 15.85 | 18.25 | 0.00 | - | 1 | 40 | 34.47% |
| ADBE250117P00460000 | 2023-12-04 10:39AM EST | 2025-01-17 | 23.00 | 22.60 | 26.15 | 0.00 | - | 2 | 135 | 33.91% |
| ADBE250620P00460000 | 2023-11-27 11:59AM EST | 2025-06-20 | 27.00 | 28.00 | 32.30 | 0.00 | - | 1 | 33 | 31.95% |
| ADBE260116P00460000 | 2023-11-09 11:16AM EST | 2026-01-16 | 42.90 | 36.40 | 40.50 | 0.00 | - | 3 | 8 | 30.59% |
© 2023 Yahoo. All rights reserved.