Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231006C00465000 | 2023-09-20 9:37AM EDT | 2023-10-06 | 81.87 | 49.00 | 52.05 | 0.00 | - | 1 | 1 | 52.67% |
| ADBE231013C00465000 | 2023-09-21 2:56PM EDT | 2023-10-13 | 54.79 | 50.70 | 52.75 | 0.00 | - | 1 | 0 | 44.90% |
| ADBE231020C00465000 | 2023-09-20 12:48PM EDT | 2023-10-20 | 84.75 | 52.50 | 54.20 | 0.00 | - | 5 | 184 | 42.70% |
| ADBE231027C00465000 | 2023-09-15 1:19PM EDT | 2023-10-27 | 66.43 | 53.75 | 55.85 | 0.00 | - | - | 3 | 41.90% |
| ADBE231215C00465000 | 2023-09-21 1:09PM EDT | 2023-12-15 | 69.67 | 65.10 | 66.95 | 0.00 | - | 5 | 59 | 41.30% |
| ADBE240419C00465000 | 2023-09-06 1:15PM EDT | 2024-04-19 | 131.38 | 86.70 | 88.45 | 0.00 | - | 1 | 46 | 41.90% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00465000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.36 | 0.34 | 0.48 | -0.11 | -23.40% | 99 | 252 | 44.39% |
| ADBE231006P00465000 | 2023-09-22 2:24PM EDT | 2023-10-06 | 1.11 | 1.09 | 1.16 | +0.01 | +0.91% | 66 | 57 | 36.41% |
| ADBE231013P00465000 | 2023-09-21 3:40PM EDT | 2023-10-13 | 2.35 | 2.10 | 2.30 | 0.00 | - | 1 | 51 | 35.19% |
| ADBE231020P00465000 | 2023-09-22 2:17PM EDT | 2023-10-20 | 3.21 | 3.05 | 3.30 | -0.14 | -4.18% | 253 | 675 | 33.84% |
| ADBE231027P00465000 | 2023-09-22 1:16PM EDT | 2023-10-27 | 3.52 | 4.10 | 4.60 | -0.72 | -16.98% | 2 | 15 | 33.79% |
| ADBE231117P00465000 | 2023-09-22 3:25PM EDT | 2023-11-17 | 6.65 | 7.10 | 7.45 | -0.60 | -8.28% | 39 | 196 | 32.05% |
| ADBE231215P00465000 | 2023-09-21 3:56PM EDT | 2023-12-15 | 12.33 | 11.60 | 12.15 | 0.00 | - | 6 | 179 | 32.59% |
| ADBE240419P00465000 | 2023-09-19 11:14AM EDT | 2024-04-19 | 19.80 | 24.35 | 25.40 | 0.00 | - | 4 | 11 | 30.85% |
© 2023 Yahoo. All rights reserved.
