Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:640.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00640000 | 2023-12-01 3:50PM EST | 2023-12-08 | 1.20 | 1.09 | 1.24 | -0.19 | -13.67% | 154 | 218 | 26.17% |
| ADBE231215C00640000 | 2023-12-01 2:55PM EST | 2023-12-15 | 9.71 | 9.00 | 9.25 | +0.98 | +11.23% | 104 | 488 | 41.07% |
| ADBE231222C00640000 | 2023-12-01 3:47PM EST | 2023-12-22 | 10.80 | 10.45 | 11.05 | +0.68 | +6.72% | 69 | 51 | 36.97% |
| ADBE231229C00640000 | 2023-11-30 11:19AM EST | 2023-12-29 | 11.11 | 11.90 | 12.25 | 0.00 | - | 7 | 21 | 33.97% |
| ADBE240105C00640000 | 2023-12-01 3:56PM EST | 2024-01-05 | 13.99 | 13.30 | 14.25 | +1.34 | +10.59% | 9 | 23 | 33.24% |
| ADBE240119C00640000 | 2023-12-01 11:02AM EST | 2024-01-19 | 14.68 | 17.10 | 17.35 | -2.54 | -14.75% | 25 | 488 | 31.77% |
| ADBE240216C00640000 | 2023-12-01 10:08AM EST | 2024-02-16 | 22.28 | 24.15 | 24.40 | -1.92 | -7.93% | 3 | 158 | 31.86% |
| ADBE240315C00640000 | 2023-12-01 3:08PM EST | 2024-03-15 | 32.97 | 32.10 | 32.45 | +1.32 | +4.17% | 32 | 216 | 33.54% |
| ADBE240419C00640000 | 2023-11-30 3:52PM EST | 2024-04-19 | 40.90 | 39.80 | 40.15 | +1.45 | +3.68% | 5 | 90 | 34.17% |
| ADBE240621C00640000 | 2023-11-27 3:05PM EST | 2024-06-21 | 59.90 | 53.00 | 53.70 | 0.00 | - | 9 | 87 | 35.83% |
| ADBE240719C00640000 | 2023-11-22 1:20PM EST | 2024-07-19 | 66.72 | 55.75 | 58.95 | 0.00 | - | - | 3 | 36.29% |
| ADBE240920C00640000 | 2023-11-30 12:29PM EST | 2024-09-20 | 67.85 | 68.15 | 71.10 | 0.00 | - | 2 | 7 | 37.71% |
| ADBE250117C00640000 | 2023-11-30 11:18AM EST | 2025-01-17 | 88.75 | 86.35 | 89.85 | +2.90 | +3.38% | 1 | 159 | 39.04% |
| ADBE250620C00640000 | 2023-11-30 9:38AM EST | 2025-06-20 | 103.97 | 104.35 | 110.95 | -8.53 | -7.58% | 1 | 48 | 40.31% |
| ADBE260116C00640000 | 2023-11-22 11:37AM EST | 2026-01-16 | 136.85 | 125.90 | 131.20 | 0.00 | - | 5 | 7 | 40.22% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00640000 | 2023-11-30 11:37AM EST | 2023-12-08 | 30.29 | 27.80 | 30.25 | 0.00 | - | 1 | 26 | 33.73% |
| ADBE231215P00640000 | 2023-12-01 2:46PM EST | 2023-12-15 | 33.88 | 35.30 | 35.70 | -1.42 | -4.02% | 3 | 32 | 38.48% |
| ADBE240119P00640000 | 2023-11-30 10:20AM EST | 2024-01-19 | 40.20 | 40.75 | 41.35 | 0.00 | - | 1 | 5 | 27.59% |
| ADBE240216P00640000 | 2023-12-01 2:12PM EST | 2024-02-16 | 45.45 | 45.35 | 45.85 | -3.66 | -7.45% | 1 | 20 | 26.26% |
| ADBE240315P00640000 | 2023-12-01 2:20PM EST | 2024-03-15 | 50.20 | 50.60 | 51.05 | -1.85 | -3.55% | 7 | 79 | 26.61% |
| ADBE240419P00640000 | 2023-11-29 3:40PM EST | 2024-04-19 | 53.50 | 55.50 | 55.95 | 0.00 | - | 6 | 54 | 26.36% |
| ADBE240621P00640000 | 2023-11-30 12:41PM EST | 2024-06-21 | 65.30 | 60.45 | 64.75 | 0.00 | - | 1 | 48 | 26.78% |
| ADBE240920P00640000 | 2023-11-21 10:47AM EST | 2024-09-20 | 76.25 | 70.35 | 73.70 | 0.00 | - | - | 1 | 26.35% |
| ADBE250117P00640000 | 2023-12-01 10:42AM EST | 2025-01-17 | 84.35 | 79.70 | 85.10 | -0.65 | -0.76% | 7 | 9 | 26.63% |
| ADBE250620P00640000 | 2023-11-22 9:30AM EST | 2025-06-20 | 87.00 | 89.30 | 95.40 | 0.00 | - | 2 | 5 | 26.12% |
| ADBE260116P00640000 | 2023-11-10 10:43AM EST | 2026-01-16 | 119.87 | 99.05 | 104.80 | 0.00 | - | 5 | 16 | 24.96% |
© 2023 Yahoo. All rights reserved.