Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EST. Market open.
Strike:470.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00470000 | 2023-12-04 10:24AM EST | 2023-12-08 | 132.16 | 138.55 | 140.10 | 0.00 | - | 1 | 3 | 251.66% |
| ADBE231215C00470000 | 2023-12-06 3:21PM EST | 2023-12-15 | 127.80 | 138.35 | 140.75 | 0.00 | - | 1 | 53 | 93.43% |
| ADBE231222C00470000 | 2023-11-16 10:32AM EST | 2023-12-22 | 134.14 | 138.30 | 143.10 | 0.00 | - | 2 | 2 | 79.96% |
| ADBE240119C00470000 | 2023-12-08 2:11PM EST | 2024-01-19 | 142.00 | 142.40 | 144.00 | 0.00 | - | 14 | 686 | 56.98% |
| ADBE240216C00470000 | 2023-11-21 11:13AM EST | 2024-02-16 | 149.50 | 145.60 | 147.35 | 0.00 | - | 1 | 2 | 51.72% |
| ADBE240315C00470000 | 2023-11-20 11:52AM EST | 2024-03-15 | 152.95 | 149.55 | 150.95 | 0.00 | - | 5 | 24 | 50.85% |
| ADBE240419C00470000 | 2023-12-08 2:46PM EST | 2024-04-19 | 155.18 | 151.70 | 155.95 | +11.63 | +8.10% | 10 | 16 | 49.64% |
| ADBE240621C00470000 | 2023-12-06 12:10PM EST | 2024-06-21 | 155.73 | 162.35 | 166.55 | 0.00 | - | 1 | 104 | 50.20% |
| ADBE240719C00470000 | 2023-11-30 9:54AM EST | 2024-07-19 | 173.60 | 162.60 | 167.85 | 0.00 | - | - | 3 | 47.98% |
| ADBE240920C00470000 | 2023-12-04 11:19AM EST | 2024-09-20 | 165.00 | 173.90 | 176.35 | 0.00 | - | - | 1 | 48.04% |
| ADBE250117C00470000 | 2023-11-30 1:04PM EST | 2025-01-17 | 189.89 | 187.80 | 192.15 | 0.00 | - | 3 | 398 | 48.80% |
| ADBE250620C00470000 | 2023-10-20 10:24AM EST | 2025-06-20 | 156.47 | 199.35 | 206.10 | 0.00 | - | 3 | 3 | 47.67% |
| ADBE260116C00470000 | 2023-11-14 1:25PM EST | 2026-01-16 | 220.73 | 217.80 | 225.40 | 0.00 | - | 3 | 2 | 47.77% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00470000 | 2023-11-22 1:25PM EST | 2023-12-08 | 0.09 | 0.00 | 4.25 | 0.00 | - | 6 | 7 | 312.55% |
| ADBE231215P00470000 | 2023-12-08 9:51AM EST | 2023-12-15 | 0.18 | 0.04 | 0.16 | -0.04 | -18.18% | 2 | 348 | 69.04% |
| ADBE231222P00470000 | 2023-12-06 3:48PM EST | 2023-12-22 | 0.43 | 0.17 | 0.34 | 0.00 | - | 15 | 18 | 56.54% |
| ADBE231229P00470000 | 2023-12-06 3:33PM EST | 2023-12-29 | 0.34 | 0.29 | 0.48 | -0.28 | -45.16% | 1 | 23 | 51.07% |
| ADBE240105P00470000 | 2023-12-06 2:03PM EST | 2024-01-05 | 0.90 | 0.42 | 0.64 | 0.00 | - | 1 | 1 | 46.51% |
| ADBE240112P00470000 | 2023-12-06 3:53PM EST | 2024-01-12 | 1.20 | 0.50 | 1.03 | 0.00 | - | 3 | 9 | 45.24% |
| ADBE240119P00470000 | 2023-12-08 11:02AM EST | 2024-01-19 | 1.08 | 0.93 | 1.05 | -0.17 | -13.60% | 7 | 869 | 41.54% |
| ADBE240216P00470000 | 2023-12-07 11:40AM EST | 2024-02-16 | 2.43 | 2.17 | 2.30 | -0.25 | -9.33% | 1 | 78 | 37.73% |
| ADBE240315P00470000 | 2023-12-06 10:00AM EST | 2024-03-15 | 4.35 | 4.00 | 4.20 | -0.90 | -17.14% | 1 | 99 | 36.83% |
| ADBE240419P00470000 | 2023-12-08 9:51AM EST | 2024-04-19 | 6.60 | 6.15 | 6.45 | -0.85 | -11.41% | 6 | 177 | 35.58% |
| ADBE240621P00470000 | 2023-12-08 12:41PM EST | 2024-06-21 | 11.35 | 10.65 | 11.10 | -1.20 | -9.56% | 3 | 548 | 34.81% |
| ADBE240719P00470000 | 2023-12-05 10:58AM EST | 2024-07-19 | 14.25 | 12.30 | 13.25 | 0.00 | - | 5 | 6 | 34.67% |
| ADBE240920P00470000 | 2023-11-30 12:09PM EST | 2024-09-20 | 14.50 | 16.60 | 18.15 | 0.00 | - | 1 | 27 | 34.54% |
| ADBE250117P00470000 | 2023-12-08 2:19PM EST | 2025-01-17 | 23.85 | 23.30 | 25.85 | -1.10 | -4.41% | 6 | 154 | 33.76% |
| ADBE250620P00470000 | 2023-11-27 9:42AM EST | 2025-06-20 | 30.20 | 27.80 | 32.60 | 0.00 | - | 5 | 21 | 32.05% |
| ADBE260116P00470000 | 2023-10-25 10:25AM EST | 2026-01-16 | 60.15 | 36.45 | 39.15 | 0.00 | - | - | 0 | 29.96% |
© 2023 Yahoo. All rights reserved.