Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:505.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230922C00505000 | 2023-09-22 11:39AM EDT | 2023-09-22 | 12.50 | 10.60 | 11.55 | +2.49 | +24.88% | 30 | 199 | 0.00% |
| ADBE230929C00505000 | 2023-09-22 10:39AM EDT | 2023-09-29 | 16.10 | 14.85 | 15.85 | +1.23 | +8.27% | 50 | 32 | 28.10% |
| ADBE231006C00505000 | 2023-09-21 1:32PM EDT | 2023-10-06 | 21.22 | 18.70 | 19.15 | 0.00 | - | 2 | 8 | 29.45% |
| ADBE231013C00505000 | 2023-09-18 12:50PM EDT | 2023-10-13 | 35.13 | 21.70 | 22.40 | 0.00 | - | 10 | 12 | 31.22% |
| ADBE231020C00505000 | 2023-09-22 10:54AM EDT | 2023-10-20 | 24.47 | 24.15 | 24.50 | +0.52 | +2.17% | 17 | 190 | 31.01% |
| ADBE231027C00505000 | 2023-09-21 11:24AM EDT | 2023-10-27 | 29.00 | 25.85 | 26.85 | 0.00 | - | 3 | 12 | 31.62% |
| ADBE231117C00505000 | 2023-09-20 3:33PM EDT | 2023-11-17 | 49.47 | 32.80 | 33.20 | 0.00 | - | 3 | 13 | 33.20% |
| ADBE231215C00505000 | 2023-09-18 12:12PM EDT | 2023-12-15 | 51.04 | 41.10 | 41.60 | 0.00 | - | 2 | 47 | 35.85% |
| ADBE240119C00505000 | 2023-09-22 10:32AM EDT | 2024-01-19 | 47.21 | 48.05 | 48.25 | -2.98 | -5.94% | 1 | 241 | 35.93% |
| ADBE240419C00505000 | 2023-09-21 2:24PM EDT | 2024-04-19 | 66.00 | 65.05 | 65.85 | 0.00 | - | 2 | 5 | 38.59% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230922P00505000 | 2023-09-22 12:12PM EDT | 2023-09-22 | 0.06 | 0.04 | 0.05 | -1.01 | -94.39% | 538 | 639 | 22.46% |
| ADBE230929P00505000 | 2023-09-22 12:18PM EDT | 2023-09-29 | 3.70 | 3.65 | 3.90 | -1.93 | -34.28% | 66 | 1,250 | 28.58% |
| ADBE231006P00505000 | 2023-09-22 12:01PM EDT | 2023-10-06 | 6.80 | 6.30 | 6.70 | -0.98 | -12.60% | 25 | 115 | 28.47% |
| ADBE231013P00505000 | 2023-09-22 11:17AM EDT | 2023-10-13 | 9.23 | 8.90 | 9.25 | -0.87 | -8.61% | 4 | 77 | 28.97% |
| ADBE231020P00505000 | 2023-09-22 10:53AM EDT | 2023-10-20 | 11.30 | 10.90 | 11.15 | -1.20 | -9.60% | 27 | 513 | 28.71% |
| ADBE231027P00505000 | 2023-09-22 9:47AM EDT | 2023-10-27 | 14.33 | 12.50 | 13.10 | +1.13 | +8.56% | 4 | 94 | 28.93% |
| ADBE231117P00505000 | 2023-09-22 9:32AM EDT | 2023-11-17 | 17.80 | 17.05 | 17.40 | -0.60 | -3.26% | 6 | 223 | 28.49% |
| ADBE231215P00505000 | 2023-09-22 10:34AM EDT | 2023-12-15 | 23.95 | 23.15 | 23.45 | +0.60 | +2.57% | 1 | 135 | 29.60% |
| ADBE240119P00505000 | 2023-09-22 9:51AM EDT | 2024-01-19 | 27.72 | 27.75 | 28.10 | -0.15 | -0.54% | 11 | 128 | 28.95% |
| ADBE240419P00505000 | 2023-09-22 9:44AM EDT | 2024-04-19 | 40.75 | 37.95 | 38.70 | +8.50 | +26.36% | 2 | 59 | 28.76% |
© 2023 Yahoo. All rights reserved.
