Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00530000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 2.47 | 2.33 | 2.58 | -0.88 | -26.27% | 937 | 511 | 29.65% |
| ADBE231006C00530000 | 2023-09-22 3:49PM EDT | 2023-10-06 | 5.00 | 4.95 | 5.25 | -1.35 | -21.26% | 32 | 824 | 29.20% |
| ADBE231013C00530000 | 2023-09-22 3:53PM EDT | 2023-10-13 | 7.81 | 7.75 | 8.25 | -1.31 | -14.36% | 13 | 866 | 30.68% |
| ADBE231020C00530000 | 2023-09-22 3:15PM EDT | 2023-10-20 | 11.05 | 9.80 | 10.20 | -0.12 | -1.07% | 70 | 1,388 | 30.26% |
| ADBE231027C00530000 | 2023-09-22 1:59PM EDT | 2023-10-27 | 12.93 | 11.85 | 12.95 | -2.07 | -13.80% | 5 | 64 | 31.63% |
| ADBE231117C00530000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 17.85 | 17.55 | 18.00 | -1.85 | -9.39% | 15 | 125 | 31.49% |
| ADBE231215C00530000 | 2023-09-22 3:19PM EDT | 2023-12-15 | 27.55 | 25.80 | 26.25 | -1.33 | -4.61% | 9 | 304 | 34.23% |
| ADBE240119C00530000 | 2023-09-22 1:48PM EDT | 2024-01-19 | 34.00 | 32.75 | 33.30 | -0.10 | -0.29% | 13 | 390 | 34.81% |
| ADBE240419C00530000 | 2023-09-22 10:56AM EDT | 2024-04-19 | 52.64 | 48.75 | 50.75 | -2.11 | -3.85% | 11 | 36 | 37.45% |
| ADBE240621C00530000 | 2023-09-21 3:44PM EDT | 2024-06-21 | 63.00 | 59.35 | 61.45 | 0.00 | - | 3 | 211 | 38.90% |
| ADBE250117C00530000 | 2023-09-21 1:06PM EDT | 2025-01-17 | 90.20 | 86.50 | 89.75 | -0.72 | -0.79% | 10 | 374 | 41.36% |
| ADBE260116C00530000 | 2023-09-19 1:37PM EDT | 2026-01-16 | 129.00 | 122.40 | 128.40 | -13.12 | -9.23% | 1 | 3 | 43.96% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00530000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 19.12 | 18.75 | 20.60 | +1.02 | +5.64% | 89 | 295 | 33.88% |
| ADBE231006P00530000 | 2023-09-22 3:13PM EDT | 2023-10-06 | 19.00 | 20.70 | 21.90 | -0.57 | -2.91% | 7 | 292 | 27.89% |
| ADBE231013P00530000 | 2023-09-21 2:52PM EDT | 2023-10-13 | 20.55 | 23.10 | 24.55 | -1.22 | -5.60% | 1 | 120 | 28.90% |
| ADBE231020P00530000 | 2023-09-22 3:15PM EDT | 2023-10-20 | 22.95 | 25.00 | 25.45 | -2.13 | -8.49% | 44 | 905 | 26.77% |
| ADBE231027P00530000 | 2023-09-21 3:47PM EDT | 2023-10-27 | 25.90 | 26.35 | 27.95 | 0.00 | - | 9 | 35 | 28.16% |
| ADBE231117P00530000 | 2023-09-22 1:05PM EDT | 2023-11-17 | 28.31 | 30.80 | 31.15 | -2.39 | -7.79% | 48 | 263 | 26.44% |
| ADBE231215P00530000 | 2023-09-22 1:35PM EDT | 2023-12-15 | 35.60 | 36.40 | 37.20 | -0.75 | -2.06% | 12 | 144 | 27.91% |
| ADBE240119P00530000 | 2023-09-22 11:28AM EDT | 2024-01-19 | 39.20 | 41.15 | 41.65 | -0.50 | -1.26% | 5 | 657 | 27.30% |
| ADBE240419P00530000 | 2023-09-22 10:18AM EDT | 2024-04-19 | 51.80 | 51.15 | 52.45 | +1.80 | +3.60% | 1 | 57 | 27.55% |
| ADBE240621P00530000 | 2023-09-22 3:34PM EDT | 2024-06-21 | 56.10 | 56.85 | 58.30 | +1.15 | +2.09% | 16 | 168 | 27.47% |
| ADBE250117P00530000 | 2023-09-22 11:10AM EDT | 2025-01-17 | 69.95 | 70.10 | 73.05 | +0.37 | +0.53% | 3 | 498 | 26.93% |
© 2023 Yahoo. All rights reserved.
