Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:440.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230324C00440000 | 2023-03-21 3:36PM EDT | 2023-03-24 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 66 | 93.55% |
| ADBE230331C00440000 | 2023-03-21 3:36PM EDT | 2023-03-31 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 20 | 53.03% |
| ADBE230421C00440000 | 2023-03-23 10:38AM EDT | 2023-04-21 | 0.30 | 0.38 | 0.42 | +0.01 | +3.45% | 3 | 251 | 30.10% |
| ADBE230428C00440000 | 2023-03-23 10:54AM EDT | 2023-04-28 | 0.68 | 0.60 | 0.77 | +0.14 | +25.93% | 6 | 45 | 30.31% |
| ADBE230519C00440000 | 2023-03-23 9:56AM EDT | 2023-05-19 | 1.40 | 1.93 | 2.04 | -0.07 | -4.76% | 1 | 65 | 30.18% |
| ADBE230616C00440000 | 2023-03-23 10:35AM EDT | 2023-06-16 | 4.50 | 4.90 | 5.15 | +1.10 | +32.35% | 3 | 2,278 | 32.59% |
| ADBE230721C00440000 | 2023-03-20 1:58PM EDT | 2023-07-21 | 6.23 | 7.65 | 7.85 | 0.00 | - | 7 | 93 | 32.00% |
| ADBE231020C00440000 | 2023-03-22 1:43PM EDT | 2023-10-20 | 15.75 | 16.70 | 17.35 | 0.00 | - | 1 | 56 | 34.31% |
| ADBE240119C00440000 | 2023-03-22 3:39PM EDT | 2024-01-19 | 22.22 | 24.70 | 25.35 | 0.00 | - | 4 | 1,169 | 35.09% |
| ADBE240621C00440000 | 2023-03-21 3:22PM EDT | 2024-06-21 | 38.07 | 36.95 | 38.95 | 0.00 | - | 2 | 16 | 36.99% |
| ADBE250117C00440000 | 2023-02-15 11:11AM EDT | 2025-01-17 | 57.70 | 42.25 | 44.30 | 0.00 | - | 1 | 22 | 33.30% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230421P00440000 | 2023-03-21 9:38AM EDT | 2023-04-21 | 72.60 | 64.60 | 67.00 | 0.00 | - | 1 | 3 | 38.93% |
| ADBE230616P00440000 | 2023-03-21 10:39AM EDT | 2023-06-16 | 74.90 | 66.50 | 68.05 | 0.00 | - | 3 | 21 | 26.33% |
| ADBE230721P00440000 | 2023-03-22 12:12PM EDT | 2023-07-21 | 72.50 | 67.50 | 69.35 | 0.00 | - | 1 | 1 | 25.03% |
| ADBE240119P00440000 | 2023-03-20 9:30AM EDT | 2024-01-19 | 90.45 | 76.50 | 77.85 | 0.00 | - | 5 | 573 | 24.46% |
| ADBE250117P00440000 | 2023-03-08 4:34PM EDT | 2025-01-17 | 105.95 | 90.00 | 92.45 | 0.00 | - | 1 | 5 | 24.52% |
© 2023 Yahoo. All rights reserved.
