Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:550.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00550000 | 2023-09-25 10:07AM EDT | 2023-09-29 | 0.23 | 0.20 | 0.24 | -0.25 | -52.08% | 18 | 826 | 34.67% |
| ADBE231006C00550000 | 2023-09-25 10:14AM EDT | 2023-10-06 | 1.07 | 1.03 | 1.13 | -0.46 | -30.07% | 37 | 71 | 30.74% |
| ADBE231013C00550000 | 2023-09-25 9:59AM EDT | 2023-10-13 | 2.75 | 2.48 | 2.66 | -0.64 | -18.88% | 8 | 636 | 31.10% |
| ADBE231020C00550000 | 2023-09-25 10:08AM EDT | 2023-10-20 | 3.75 | 3.70 | 3.95 | -0.81 | -17.76% | 14 | 1,243 | 30.41% |
| ADBE231027C00550000 | 2023-09-22 3:03PM EDT | 2023-10-27 | 6.24 | 5.15 | 5.55 | 0.00 | - | 14 | 70 | 30.74% |
| ADBE231103C00550000 | 2023-09-25 9:37AM EDT | 2023-11-03 | 7.27 | 6.65 | 6.95 | -0.43 | -5.58% | 1 | 2 | 30.66% |
| ADBE231117C00550000 | 2023-09-22 3:15PM EDT | 2023-11-17 | 11.55 | 9.45 | 9.75 | 0.00 | - | 19 | 246 | 30.81% |
| ADBE231215C00550000 | 2023-09-25 9:40AM EDT | 2023-12-15 | 18.50 | 16.65 | 17.05 | -1.30 | -6.57% | 4 | 270 | 33.55% |
| ADBE240119C00550000 | 2023-09-25 10:09AM EDT | 2024-01-19 | 23.25 | 23.20 | 23.55 | -1.75 | -7.00% | 2 | 996 | 34.10% |
| ADBE240419C00550000 | 2023-09-22 11:24AM EDT | 2024-04-19 | 43.25 | 39.15 | 40.20 | 0.00 | - | 3 | 60 | 36.69% |
| ADBE240621C00550000 | 2023-09-25 9:30AM EDT | 2024-06-21 | 51.75 | 49.70 | 50.45 | -0.25 | -0.48% | 11 | 645 | 38.03% |
| ADBE250117C00550000 | 2023-09-22 10:55AM EDT | 2025-01-17 | 81.95 | 76.25 | 78.60 | 0.00 | - | 2 | 162 | 40.62% |
| ADBE260116C00550000 | 2023-09-20 9:46AM EDT | 2026-01-16 | 143.00 | 112.30 | 117.95 | 0.00 | - | 5 | 8 | 43.51% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00550000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 36.82 | 39.40 | 40.85 | 0.00 | - | 33 | 112 | 31.49% |
| ADBE231006P00550000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 37.74 | 39.85 | 41.45 | 0.00 | - | 7 | 55 | 27.76% |
| ADBE231013P00550000 | 2023-09-25 10:11AM EDT | 2023-10-13 | 41.64 | 40.95 | 42.10 | +6.54 | +18.63% | 4 | 46 | 25.73% |
| ADBE231020P00550000 | 2023-09-22 9:38AM EDT | 2023-10-20 | 43.50 | 41.25 | 42.85 | 0.00 | - | 4 | 890 | 24.84% |
| ADBE231027P00550000 | 2023-09-22 9:54AM EDT | 2023-10-27 | 40.29 | 42.30 | 43.75 | 0.00 | - | 2 | 27 | 24.64% |
| ADBE231117P00550000 | 2023-09-21 11:13AM EDT | 2023-11-17 | 39.35 | 45.00 | 46.30 | 0.00 | - | 3 | 84 | 24.09% |
| ADBE231215P00550000 | 2023-09-22 9:36AM EDT | 2023-12-15 | 51.00 | 50.30 | 51.00 | +2.23 | +4.57% | 1 | 369 | 25.67% |
| ADBE240119P00550000 | 2023-09-22 11:13AM EDT | 2024-01-19 | 50.52 | 54.10 | 54.60 | 0.00 | - | 5 | 176 | 25.07% |
| ADBE240419P00550000 | 2023-09-21 10:14AM EDT | 2024-04-19 | 59.08 | 63.90 | 65.35 | 0.00 | - | 2 | 32 | 26.33% |
| ADBE240621P00550000 | 2023-09-22 2:32PM EDT | 2024-06-21 | 68.83 | 69.50 | 70.10 | 0.00 | - | 2 | 171 | 25.87% |
| ADBE250117P00550000 | 2023-09-25 9:43AM EDT | 2025-01-17 | 81.55 | 82.50 | 84.25 | +1.55 | +1.94% | 2 | 53 | 25.59% |
© 2023 Yahoo. All rights reserved.
