Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119C00220000 | 2023-03-08 12:39PM EDT | 2024-01-19 | 143.15 | 170.60 | 172.95 | 0.00 | - | - | 32 | 60.03% |
| ADBE250117C00220000 | 2023-03-17 2:22PM EDT | 2025-01-17 | 168.22 | 183.30 | 191.45 | 0.00 | - | - | 30 | 55.49% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00220000 | 2023-03-20 11:00AM EDT | 2023-03-31 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 44 | 181.25% |
| ADBE230406P00220000 | 2023-03-14 2:16PM EDT | 2023-04-06 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 4 | 132.03% |
| ADBE230414P00220000 | 2023-03-10 4:29PM EDT | 2023-04-14 | 0.25 | 0.00 | 0.16 | 0.00 | - | - | 17 | 96.09% |
| ADBE230421P00220000 | 2023-03-21 10:45AM EDT | 2023-04-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 187 | 74.61% |
| ADBE230616P00220000 | 2023-03-23 10:57AM EDT | 2023-06-16 | 0.49 | 0.20 | 0.37 | 0.00 | - | 1 | 565 | 51.47% |
| ADBE230721P00220000 | 2023-03-28 2:00PM EDT | 2023-07-21 | 0.85 | 0.57 | 0.68 | 0.00 | - | 1 | 55 | 48.68% |
| ADBE231020P00220000 | 2023-03-29 11:28AM EDT | 2023-10-20 | 2.19 | 1.97 | 2.17 | -0.18 | -7.59% | 1 | 34 | 44.91% |
| ADBE240119P00220000 | 2023-03-28 10:07AM EDT | 2024-01-19 | 4.42 | 3.65 | 3.80 | 0.00 | - | 298 | 689 | 42.41% |
| ADBE240621P00220000 | 2023-03-27 3:24PM EDT | 2024-06-21 | 7.10 | 6.15 | 6.85 | 0.00 | - | - | 2 | 40.19% |
| ADBE250117P00220000 | 2023-03-27 10:53AM EDT | 2025-01-17 | 10.95 | 9.30 | 10.65 | 0.00 | - | - | 171 | 38.02% |
© 2023 Yahoo. All rights reserved.
