Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:540.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00540000 | 2023-12-04 10:45AM EST | 2023-12-08 | 58.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231215C00540000 | 2023-12-05 10:17AM EST | 2023-12-15 | 60.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231222C00540000 | 2023-11-22 10:21AM EST | 2023-12-22 | 82.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240119C00540000 | 2023-12-05 1:11PM EST | 2024-01-19 | 67.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240216C00540000 | 2023-12-05 3:46PM EST | 2024-02-16 | 78.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240315C00540000 | 2023-12-05 11:58AM EST | 2024-03-15 | 79.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240419C00540000 | 2023-12-05 3:43PM EST | 2024-04-19 | 91.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00540000 | 2023-11-29 3:31PM EST | 2024-06-21 | 117.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00540000 | 2023-11-24 9:57AM EST | 2024-07-19 | 120.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00540000 | 2023-11-27 2:18PM EST | 2024-09-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00540000 | 2023-12-04 2:07PM EST | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ADBE250620C00540000 | 2023-11-30 2:16PM EST | 2025-06-20 | 160.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE260116C00540000 | 2023-11-17 11:52AM EST | 2026-01-16 | 177.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00540000 | 2023-12-05 3:58PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ADBE231215P00540000 | 2023-12-05 3:56PM EST | 2023-12-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ADBE231222P00540000 | 2023-12-05 3:00PM EST | 2023-12-22 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADBE231229P00540000 | 2023-12-05 3:40PM EST | 2023-12-29 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240105P00540000 | 2023-12-05 3:11PM EST | 2024-01-05 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240112P00540000 | 2023-12-04 11:06AM EST | 2024-01-12 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240119P00540000 | 2023-12-05 3:51PM EST | 2024-01-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ADBE240216P00540000 | 2023-12-05 2:45PM EST | 2024-02-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240315P00540000 | 2023-12-05 2:31PM EST | 2024-03-15 | 15.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADBE240419P00540000 | 2023-12-05 3:56PM EST | 2024-04-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE240621P00540000 | 2023-12-05 3:18PM EST | 2024-06-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ADBE240920P00540000 | 2023-11-30 1:38PM EST | 2024-09-20 | 32.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250117P00540000 | 2023-12-04 2:07PM EST | 2025-01-17 | 44.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| ADBE250620P00540000 | 2023-12-05 12:03PM EST | 2025-06-20 | 55.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ADBE260116P00540000 | 2023-11-16 1:45PM EST | 2026-01-16 | 63.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.