Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240412C00420000 | 2024-03-18 3:22PM EDT | 2024-04-12 | 96.82 | 83.60 | 87.95 | 0.00 | - | - | 1 | 54.29% |
ADBE240419C00420000 | 2024-03-15 11:34AM EDT | 2024-04-19 | 71.21 | 82.15 | 90.70 | 0.00 | - | 1 | 21 | 69.71% |
ADBE240426C00420000 | 2024-03-27 12:36PM EDT | 2024-04-26 | 84.62 | 82.80 | 90.65 | 0.00 | - | 1 | 12 | 60.87% |
ADBE240517C00420000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 94.30 | 85.25 | 92.85 | 0.00 | - | 1 | 2 | 51.97% |
ADBE240621C00420000 | 2024-03-26 3:59PM EDT | 2024-06-21 | 99.00 | 91.20 | 96.85 | 0.00 | - | 3 | 153 | 46.63% |
ADBE240719C00420000 | 2024-03-27 2:36PM EDT | 2024-07-19 | 95.90 | 94.10 | 99.05 | 0.00 | - | 10 | 13 | 43.43% |
ADBE240816C00420000 | 2024-03-07 10:33AM EDT | 2024-08-16 | 146.50 | 97.10 | 103.80 | 0.00 | - | 4 | 6 | 44.28% |
ADBE240920C00420000 | 2024-03-21 12:05PM EDT | 2024-09-20 | 113.90 | 105.05 | 108.50 | 0.00 | - | 1 | 3 | 44.19% |
ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 106.25 | 111.30 | 0.00 | - | 1 | 1 | 43.50% |
ADBE241220C00420000 | 2024-03-26 12:08PM EDT | 2024-12-20 | 125.42 | 114.90 | 119.90 | 0.00 | - | 1 | 14 | 44.40% |
ADBE250117C00420000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 124.20 | 120.75 | 123.45 | -6.33 | -4.85% | 1 | 812 | 44.69% |
ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 126.85 | 130.45 | 0.00 | - | 1 | 39 | 44.89% |
ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 136.20 | 140.60 | 0.00 | - | 2 | 16 | 45.61% |
ADBE260116C00420000 | 2024-03-28 10:51AM EDT | 2026-01-16 | 159.41 | 155.55 | 162.30 | -7.51 | -4.50% | 1 | 5 | 47.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00420000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 165 | 109.38% |
ADBE240405P00420000 | 2024-03-27 10:18AM EDT | 2024-04-05 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 45 | 58.20% |
ADBE240412P00420000 | 2024-03-27 11:39AM EDT | 2024-04-12 | 0.16 | 0.03 | 0.91 | 0.00 | - | 2 | 39 | 51.59% |
ADBE240419P00420000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 0.17 | 0.08 | 0.34 | -0.10 | -37.04% | 8 | 429 | 36.26% |
ADBE240426P00420000 | 2024-03-27 3:19PM EDT | 2024-04-26 | 0.31 | 0.29 | 0.75 | -0.16 | -34.04% | 1 | 18 | 36.30% |
ADBE240503P00420000 | 2024-03-26 9:44AM EDT | 2024-05-03 | 1.00 | 0.27 | 0.87 | 0.00 | - | 1 | 2 | 33.63% |
ADBE240517P00420000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 1.13 | 0.97 | 1.32 | -0.16 | -12.40% | 6 | 177 | 31.17% |
ADBE240621P00420000 | 2024-03-28 11:08AM EDT | 2024-06-21 | 4.90 | 4.60 | 5.25 | -0.20 | -3.92% | 3 | 847 | 34.36% |
ADBE240719P00420000 | 2024-03-26 9:56AM EDT | 2024-07-19 | 6.70 | 5.90 | 6.40 | 0.00 | - | 4 | 98 | 31.82% |
ADBE240816P00420000 | 2024-03-22 3:27PM EDT | 2024-08-16 | 9.55 | 7.55 | 9.60 | 0.00 | - | 101 | 123 | 32.96% |
ADBE240920P00420000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 12.00 | 11.25 | 12.15 | -1.03 | -7.90% | 1 | 171 | 32.41% |
ADBE241018P00420000 | 2024-03-28 3:37PM EDT | 2024-10-18 | 13.02 | 12.00 | 14.45 | -0.88 | -6.33% | 1 | 47 | 32.40% |
ADBE241220P00420000 | 2024-03-28 1:25PM EDT | 2024-12-20 | 18.94 | 17.10 | 18.55 | +0.54 | +2.93% | 5 | 48 | 31.73% |
ADBE250117P00420000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 19.80 | 18.15 | 21.60 | -0.77 | -3.74% | 13 | 1,024 | 32.49% |
ADBE250321P00420000 | 2024-03-25 9:52AM EDT | 2025-03-21 | 24.75 | 22.35 | 24.20 | 0.00 | - | 3 | 37 | 31.25% |
ADBE250620P00420000 | 2024-03-25 9:49AM EDT | 2025-06-20 | 30.20 | 26.35 | 29.85 | 0.00 | - | 38 | 152 | 31.20% |
ADBE260116P00420000 | 2024-03-28 2:51PM EDT | 2026-01-16 | 39.30 | 36.60 | 40.20 | +9.97 | +33.99% | 50 | 116 | 30.57% |
ADBE261218P00420000 | 2024-03-15 2:23PM EDT | 2026-12-18 | 54.50 | 48.00 | 57.00 | 0.00 | - | 20 | 29 | 31.05% |