Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Strike:485.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00485000 | 2023-11-30 3:50PM EST | 2023-12-15 | 126.95 | 115.35 | 119.55 | 0.00 | - | 1 | 665 | 54.88% |
| ADBE240119C00485000 | 2023-11-27 3:07PM EST | 2024-01-19 | 141.82 | 121.00 | 124.25 | 0.00 | - | 1 | 4 | 50.63% |
| ADBE240216C00485000 | 2023-11-30 11:04AM EST | 2024-02-16 | 131.50 | 124.45 | 128.75 | 0.00 | - | - | 1 | 48.49% |
| ADBE240419C00485000 | 2023-11-29 1:36PM EST | 2024-04-19 | 154.39 | 134.20 | 138.20 | 0.00 | - | 4 | 5 | 46.21% |
| ADBE240920C00485000 | 2023-11-29 1:22PM EST | 2024-09-20 | 176.90 | 156.05 | 161.15 | 0.00 | - | - | 2 | 46.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00485000 | 2023-12-04 11:55AM EST | 2023-12-08 | 0.07 | 0.00 | 0.33 | -0.13 | -65.00% | 1 | 21 | 127.15% |
| ADBE231215P00485000 | 2023-12-06 10:47AM EST | 2023-12-15 | 0.48 | 0.33 | 0.49 | 0.00 | - | 3 | 591 | 67.87% |
| ADBE231222P00485000 | 2023-12-05 9:31AM EST | 2023-12-22 | 0.70 | 0.50 | 0.71 | 0.00 | - | 1 | 8 | 54.13% |
| ADBE231229P00485000 | 2023-12-05 3:34PM EST | 2023-12-29 | 0.92 | 0.70 | 0.98 | 0.00 | - | 1 | 7 | 49.07% |
| ADBE240105P00485000 | 2023-12-06 1:59PM EST | 2024-01-05 | 1.29 | 0.99 | 1.26 | 0.00 | - | 1 | 1 | 45.04% |
| ADBE240112P00485000 | 2023-12-06 10:02AM EST | 2024-01-12 | 1.80 | 1.27 | 1.77 | 0.00 | - | 1 | 2 | 43.45% |
| ADBE240119P00485000 | 2023-12-05 3:10PM EST | 2024-01-19 | 1.99 | 1.87 | 1.98 | 0.00 | - | 41 | 135 | 40.81% |
| ADBE240216P00485000 | 2023-12-04 11:30AM EST | 2024-02-16 | 3.85 | 3.80 | 4.00 | 0.00 | - | 6 | 7 | 37.73% |
| ADBE240419P00485000 | 2023-12-01 9:47AM EST | 2024-04-19 | 8.25 | 9.15 | 9.50 | 0.00 | - | 1 | 125 | 35.71% |
| ADBE240920P00485000 | 2023-11-07 1:21PM EST | 2024-09-20 | 27.75 | 18.40 | 22.00 | 0.00 | - | - | 6 | 33.89% |
© 2023 Yahoo. All rights reserved.