Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00475000 | 2023-09-22 2:47PM EDT | 2023-09-29 | 38.68 | 38.15 | 40.20 | -4.72 | -10.88% | 1 | 3 | 49.96% |
| ADBE231006C00475000 | 2023-09-06 11:00AM EDT | 2023-10-06 | 88.00 | 39.75 | 42.55 | 0.00 | - | 1 | 1 | 45.17% |
| ADBE231013C00475000 | 2023-09-13 9:30AM EDT | 2023-10-13 | 86.30 | 41.40 | 43.60 | 0.00 | - | - | - | 40.03% |
| ADBE231020C00475000 | 2023-09-22 2:48PM EDT | 2023-10-20 | 44.52 | 43.65 | 45.45 | -3.82 | -7.90% | 1 | 212 | 39.17% |
| ADBE231215C00475000 | 2023-09-21 3:30PM EDT | 2023-12-15 | 60.69 | 57.95 | 59.20 | 0.00 | - | 9 | 69 | 39.44% |
| ADBE240419C00475000 | 2023-09-08 1:18PM EDT | 2024-04-19 | 123.30 | 79.05 | 81.85 | 0.00 | - | 3 | 5 | 41.01% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00475000 | 2023-09-22 3:53PM EDT | 2023-09-29 | 0.70 | 0.64 | 0.78 | -0.16 | -18.60% | 91 | 156 | 37.40% |
| ADBE231006P00475000 | 2023-09-22 1:01PM EDT | 2023-10-06 | 1.81 | 1.81 | 1.95 | +0.19 | +11.73% | 22 | 31 | 33.60% |
| ADBE231013P00475000 | 2023-09-22 2:17PM EDT | 2023-10-13 | 3.40 | 3.20 | 3.45 | +0.56 | +19.72% | 6 | 63 | 33.02% |
| ADBE231020P00475000 | 2023-09-22 3:17PM EDT | 2023-10-20 | 4.50 | 4.40 | 4.70 | -0.40 | -8.16% | 135 | 747 | 32.08% |
| ADBE231027P00475000 | 2023-09-22 3:17PM EDT | 2023-10-27 | 5.14 | 5.70 | 6.20 | -0.86 | -14.33% | 20 | 80 | 32.13% |
| ADBE231117P00475000 | 2023-09-22 3:25PM EDT | 2023-11-17 | 8.50 | 9.00 | 9.60 | -0.90 | -9.57% | 28 | 99 | 31.03% |
| ADBE231215P00475000 | 2023-09-22 2:50PM EDT | 2023-12-15 | 14.50 | 14.15 | 14.70 | +0.77 | +5.61% | 7 | 225 | 31.69% |
| ADBE240419P00475000 | 2023-09-22 11:27AM EDT | 2024-04-19 | 27.10 | 27.45 | 28.70 | +5.05 | +22.90% | 20 | 57 | 30.29% |
© 2023 Yahoo. All rights reserved.
