Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00480000 | 2024-07-23 12:45PM EDT | 2024-08-02 | 70.74 | 60.80 | 66.05 | 0.00 | - | 1 | 5 | 56.18% |
| ADBE240809C00480000 | 2024-07-05 11:35AM EDT | 2024-08-09 | 97.48 | 62.00 | 66.45 | 0.00 | - | 1 | 1 | 57.31% |
| ADBE240816C00480000 | 2024-07-18 11:18AM EDT | 2024-08-16 | 82.00 | 63.50 | 66.65 | 0.00 | - | 1 | 534 | 47.53% |
| ADBE240823C00480000 | 2024-07-05 12:22PM EDT | 2024-08-23 | 102.76 | 62.60 | 68.45 | 0.00 | - | 2 | 2 | 46.48% |
| ADBE240920C00480000 | 2024-07-24 11:12AM EDT | 2024-09-20 | 67.53 | 73.00 | 75.65 | 0.00 | - | 1 | 238 | 45.40% |
| ADBE241018C00480000 | 2024-07-08 2:32PM EDT | 2024-10-18 | 105.38 | 77.50 | 80.20 | 0.00 | - | 1 | 205 | 42.80% |
| ADBE241220C00480000 | 2024-07-11 11:24AM EDT | 2024-12-20 | 106.00 | 88.35 | 91.65 | 0.00 | - | 2 | 255 | 42.57% |
| ADBE250117C00480000 | 2024-07-25 11:59AM EDT | 2025-01-17 | 86.25 | 92.50 | 96.10 | 0.00 | - | 4 | 942 | 42.51% |
| ADBE250321C00480000 | 2024-07-22 10:21AM EDT | 2025-03-21 | 112.79 | 100.70 | 106.70 | 0.00 | - | 10 | 47 | 43.48% |
| ADBE250620C00480000 | 2024-07-18 10:13AM EDT | 2025-06-20 | 127.72 | 111.20 | 118.25 | 0.00 | - | 4 | 180 | 43.38% |
| ADBE260116C00480000 | 2024-07-18 3:12PM EDT | 2026-01-16 | 150.72 | 134.05 | 142.55 | 0.00 | - | 5 | 92 | 44.34% |
| ADBE260618C00480000 | 2024-06-27 3:36PM EDT | 2026-06-18 | 162.50 | 150.00 | 158.00 | 0.00 | - | 2 | 1,002 | 45.01% |
| ADBE261218C00480000 | 2024-07-15 12:37PM EDT | 2026-12-18 | 183.10 | 166.45 | 175.00 | 0.00 | - | 1 | 21 | 45.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00480000 | 2024-07-26 9:47AM EDT | 2024-08-02 | 0.38 | 0.02 | 0.38 | +0.03 | +8.57% | 4 | 63 | 46.83% |
| ADBE240809P00480000 | 2024-07-26 2:50PM EDT | 2024-08-09 | 0.49 | 0.26 | 1.15 | -0.23 | -31.94% | 5 | 9 | 41.09% |
| ADBE240816P00480000 | 2024-07-26 1:36PM EDT | 2024-08-16 | 0.90 | 0.81 | 1.13 | -0.25 | -21.74% | 6 | 1,438 | 33.42% |
| ADBE240823P00480000 | 2024-07-26 12:50PM EDT | 2024-08-23 | 1.53 | 0.96 | 2.78 | -0.67 | -30.45% | 6 | 4 | 36.30% |
| ADBE240830P00480000 | 2024-07-26 11:05AM EDT | 2024-08-30 | 1.93 | 1.42 | 2.37 | -0.20 | -9.39% | 4 | 1,076 | 31.06% |
| ADBE240920P00480000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 7.60 | 6.95 | 8.60 | -1.45 | -16.02% | 14 | 1,204 | 37.70% |
| ADBE241018P00480000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 9.73 | 9.40 | 11.10 | -1.87 | -16.12% | 11 | 428 | 34.27% |
| ADBE241115P00480000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 12.15 | 11.70 | 13.70 | -0.55 | -4.33% | 6 | 25 | 32.66% |
| ADBE241220P00480000 | 2024-07-25 11:24AM EDT | 2024-12-20 | 18.48 | 15.75 | 17.80 | 0.00 | - | 7 | 687 | 32.41% |
| ADBE250117P00480000 | 2024-07-24 12:36PM EDT | 2025-01-17 | 18.40 | 18.30 | 19.30 | -2.55 | -12.17% | 2 | 1,318 | 30.97% |
| ADBE250321P00480000 | 2024-07-23 12:26PM EDT | 2025-03-21 | 21.60 | 22.35 | 25.75 | 0.00 | - | 1 | 338 | 31.10% |
| ADBE250620P00480000 | 2024-07-24 11:31AM EDT | 2025-06-20 | 32.50 | 28.15 | 31.70 | 0.00 | - | 317 | 809 | 29.90% |
| ADBE260116P00480000 | 2024-07-24 3:57PM EDT | 2026-01-16 | 46.24 | 40.20 | 46.20 | 0.00 | - | 10 | 114 | 29.76% |
| ADBE260618P00480000 | 2024-06-27 2:18PM EDT | 2026-06-18 | 52.48 | 47.00 | 55.95 | 0.00 | - | 1 | 4 | 29.99% |
| ADBE261218P00480000 | 2024-07-26 2:19PM EDT | 2026-12-18 | 59.93 | 58.55 | 63.25 | +5.93 | +10.98% | 1 | 56 | 29.14% |
© 2024 Yahoo. All rights reserved.