Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:555.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929C00555000 | 2023-09-26 1:10PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 10 | 246 | 38.87% |
| ADBE231006C00555000 | 2023-09-26 1:54PM EDT | 2023-10-06 | 0.38 | 0.35 | 0.42 | -0.34 | -47.22% | 7 | 115 | 31.25% |
| ADBE231013C00555000 | 2023-09-26 1:07PM EDT | 2023-10-13 | 1.30 | 1.21 | 1.34 | -0.66 | -33.67% | 3 | 298 | 31.21% |
| ADBE231020C00555000 | 2023-09-26 2:23PM EDT | 2023-10-20 | 2.13 | 2.12 | 2.20 | -0.86 | -28.76% | 43 | 618 | 30.17% |
| ADBE231027C00555000 | 2023-09-26 2:30PM EDT | 2023-10-27 | 3.34 | 3.25 | 3.50 | -0.93 | -21.78% | 9 | 43 | 30.68% |
| ADBE231103C00555000 | 2023-09-26 10:32AM EDT | 2023-11-03 | 4.90 | 4.40 | 4.70 | -0.84 | -14.63% | 3 | 14 | 30.71% |
| ADBE231117C00555000 | 2023-09-26 2:35PM EDT | 2023-11-17 | 7.00 | 6.80 | 7.05 | -1.50 | -17.65% | 12 | 130 | 30.72% |
| ADBE231215C00555000 | 2023-09-26 1:09PM EDT | 2023-12-15 | 13.87 | 13.25 | 13.55 | -1.25 | -8.27% | 1 | 18 | 33.32% |
| ADBE240419C00555000 | 2023-09-25 10:47AM EDT | 2024-04-19 | 37.50 | 34.75 | 35.50 | 0.00 | - | 5 | 11 | 36.34% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230929P00555000 | 2023-09-25 10:36AM EDT | 2023-09-29 | 46.30 | 51.00 | 52.45 | 0.00 | - | 3 | 6 | 50.20% |
| ADBE231006P00555000 | 2023-09-26 1:28PM EDT | 2023-10-06 | 51.07 | 50.75 | 52.15 | +11.56 | +29.26% | 3 | 71 | 35.28% |
| ADBE231013P00555000 | 2023-09-22 12:01PM EDT | 2023-10-13 | 40.83 | 51.50 | 52.30 | 0.00 | - | 1 | 10 | 28.65% |
| ADBE231020P00555000 | 2023-09-26 2:29PM EDT | 2023-10-20 | 52.49 | 51.95 | 52.75 | +12.24 | +30.41% | 3 | 252 | 26.67% |
| ADBE231027P00555000 | 2023-09-21 9:50AM EDT | 2023-10-27 | 39.45 | 52.70 | 53.35 | 0.00 | - | 1 | 10 | 25.90% |
| ADBE231117P00555000 | 2023-09-26 1:30PM EDT | 2023-11-17 | 54.75 | 54.75 | 55.50 | +4.12 | +8.14% | 1 | 60 | 25.20% |
| ADBE231215P00555000 | 2023-09-22 1:16PM EDT | 2023-12-15 | 49.62 | 58.70 | 60.05 | 0.00 | - | - | 13 | 27.11% |
| ADBE240419P00555000 | 2023-09-18 9:51AM EDT | 2024-04-19 | 56.35 | 70.95 | 72.40 | 0.00 | - | 1 | 32 | 26.36% |
© 2023 Yahoo. All rights reserved.
