Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:535.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00535000 | 2023-12-01 10:50AM EST | 2023-12-08 | 80.20 | 75.55 | 79.55 | -5.65 | -6.58% | 3 | 15 | 70.19% |
| ADBE231215C00535000 | 2023-11-30 10:34AM EST | 2023-12-15 | 77.92 | 78.05 | 81.25 | 0.00 | - | 1 | 141 | 50.21% |
| ADBE231222C00535000 | 2023-11-29 2:37PM EST | 2023-12-22 | 88.80 | 78.20 | 83.05 | 0.00 | - | 5 | 6 | 53.71% |
| ADBE240119C00535000 | 2023-11-27 1:38PM EST | 2024-01-19 | 97.29 | 84.35 | 87.15 | 0.00 | - | 4 | 40 | 42.87% |
| ADBE240419C00535000 | 2023-11-08 10:02AM EST | 2024-04-19 | 97.22 | 102.90 | 104.85 | 0.00 | - | 3 | 19 | 41.14% |
| ADBE240920C00535000 | 2023-11-01 12:00PM EST | 2024-09-20 | 125.00 | 127.25 | 132.10 | +38.62 | +44.71% | 7 | 3 | 43.16% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00535000 | 2023-12-01 1:20PM EST | 2023-12-08 | 0.13 | 0.02 | 0.24 | 0.00 | - | 52 | 108 | 46.53% |
| ADBE231215P00535000 | 2023-12-01 3:12PM EST | 2023-12-15 | 1.44 | 1.41 | 1.59 | -0.10 | -6.49% | 12 | 401 | 46.57% |
| ADBE231222P00535000 | 2023-12-01 12:27PM EST | 2023-12-22 | 2.08 | 1.91 | 2.12 | +0.44 | +26.83% | 2 | 35 | 40.72% |
| ADBE231229P00535000 | 2023-12-01 9:38AM EST | 2023-12-29 | 2.78 | 2.51 | 2.67 | +0.34 | +13.93% | 5 | 36 | 37.42% |
| ADBE240119P00535000 | 2023-11-30 11:10AM EST | 2024-01-19 | 5.19 | 4.40 | 4.65 | -0.20 | -3.71% | 2 | 111 | 33.17% |
| ADBE240419P00535000 | 2023-12-01 3:17PM EST | 2024-04-19 | 15.40 | 15.50 | 15.90 | +0.70 | +4.76% | 2 | 27 | 31.33% |
| ADBE240920P00535000 | 2023-11-17 1:34PM EST | 2024-09-20 | 34.95 | 27.85 | 31.00 | 0.00 | - | 1 | 3 | 30.43% |
© 2023 Yahoo. All rights reserved.