Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00580000 | 2024-03-28 11:05AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 361 | 87.50% |
ADBE240405C00580000 | 2024-03-28 9:41AM EDT | 2024-04-05 | 0.11 | 0.02 | 0.11 | +0.02 | +22.22% | 4 | 135 | 39.75% |
ADBE240412C00580000 | 2024-03-27 2:09PM EDT | 2024-04-12 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 1 | 41 | 34.25% |
ADBE240419C00580000 | 2024-03-28 1:09PM EDT | 2024-04-19 | 0.39 | 0.37 | 0.51 | -0.22 | -36.07% | 56 | 836 | 31.15% |
ADBE240426C00580000 | 2024-03-28 12:43PM EDT | 2024-04-26 | 0.83 | 0.54 | 1.07 | -0.25 | -23.15% | 5 | 76 | 31.37% |
ADBE240503C00580000 | 2024-03-28 10:10AM EDT | 2024-05-03 | 1.09 | 1.01 | 1.37 | -1.72 | -61.21% | 2 | 8 | 29.77% |
ADBE240517C00580000 | 2024-03-28 12:13PM EDT | 2024-05-17 | 2.23 | 2.11 | 2.36 | -0.82 | -26.89% | 48 | 275 | 28.84% |
ADBE240621C00580000 | 2024-03-28 11:38AM EDT | 2024-06-21 | 9.30 | 9.10 | 9.30 | -0.30 | -3.13% | 2 | 464 | 34.16% |
ADBE240719C00580000 | 2024-03-28 10:01AM EDT | 2024-07-19 | 13.50 | 11.90 | 12.20 | +0.10 | +0.75% | 6 | 69 | 33.09% |
ADBE240816C00580000 | 2024-03-25 2:04PM EDT | 2024-08-16 | 19.05 | 15.25 | 15.55 | 0.00 | - | 2 | 31 | 32.96% |
ADBE240920C00580000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 23.65 | 20.85 | 22.25 | +0.88 | +3.86% | 2 | 115 | 35.09% |
ADBE241018C00580000 | 2024-03-25 10:21AM EDT | 2024-10-18 | 25.65 | 24.85 | 25.35 | -1.90 | -6.90% | 3 | 23 | 34.89% |
ADBE241220C00580000 | 2024-03-27 12:49PM EDT | 2024-12-20 | 36.05 | 34.20 | 35.70 | 0.00 | - | 4 | 259 | 36.96% |
ADBE250117C00580000 | 2024-03-27 3:28PM EDT | 2025-01-17 | 39.00 | 37.25 | 37.95 | 0.00 | - | 2 | 255 | 36.47% |
ADBE250321C00580000 | 2024-03-25 1:33PM EDT | 2025-03-21 | 50.23 | 45.55 | 47.10 | 0.00 | - | 1 | 5 | 37.87% |
ADBE250620C00580000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 61.75 | 54.95 | 57.50 | 0.00 | - | 1 | 88 | 38.57% |
ADBE260116C00580000 | 2024-03-27 11:26AM EDT | 2026-01-16 | 80.00 | 78.05 | 80.05 | 0.00 | - | 1 | 214 | 40.25% |
ADBE261218C00580000 | 2024-03-18 1:15PM EDT | 2026-12-18 | 114.00 | 104.50 | 112.70 | 0.00 | - | 10 | 21 | 42.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00580000 | 2024-03-27 3:06PM EDT | 2024-03-28 | 74.10 | 74.20 | 80.90 | 0.00 | - | 95 | 10 | 202.10% |
ADBE240405P00580000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 74.85 | 75.00 | 82.10 | 0.00 | - | 5 | 9 | 75.66% |
ADBE240412P00580000 | 2024-03-26 12:10PM EDT | 2024-04-12 | 69.82 | 75.20 | 81.70 | 0.00 | - | 66 | 4 | 54.81% |
ADBE240419P00580000 | 2024-03-28 10:06AM EDT | 2024-04-19 | 74.75 | 75.20 | 81.85 | -2.00 | -2.61% | 15 | 225 | 46.34% |
ADBE240426P00580000 | 2024-03-21 11:04AM EDT | 2024-04-26 | 71.92 | 75.25 | 82.00 | 0.00 | - | 2 | 10 | 41.10% |
ADBE240517P00580000 | 2024-03-27 10:12AM EDT | 2024-05-17 | 77.60 | 75.35 | 81.90 | 0.00 | - | 17 | 113 | 31.26% |
ADBE240621P00580000 | 2024-03-26 12:37PM EDT | 2024-06-21 | 75.10 | 81.55 | 83.45 | 0.00 | - | 2 | 290 | 27.05% |
ADBE240719P00580000 | 2024-03-22 9:37AM EDT | 2024-07-19 | 77.50 | 82.90 | 85.30 | 0.00 | - | 5 | 95 | 26.18% |
ADBE240816P00580000 | 2024-03-25 12:46PM EDT | 2024-08-16 | 79.70 | 83.35 | 86.45 | 0.00 | - | 2 | 14 | 24.84% |
ADBE240920P00580000 | 2024-03-15 10:30AM EDT | 2024-09-20 | 97.16 | 86.05 | 89.65 | 0.00 | - | 2 | 77 | 25.41% |
ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 89.25 | 91.70 | 0.00 | - | 2 | 14 | 25.37% |
ADBE241220P00580000 | 2024-03-26 12:52PM EDT | 2024-12-20 | 90.15 | 94.70 | 96.25 | 0.00 | - | 4 | 54 | 25.40% |
ADBE250117P00580000 | 2024-03-27 1:50PM EDT | 2025-01-17 | 96.63 | 95.60 | 97.35 | 0.00 | - | 2 | 411 | 24.88% |
ADBE250321P00580000 | 2024-03-25 12:54PM EDT | 2025-03-21 | 97.01 | 99.65 | 102.00 | 0.00 | - | 5 | 11 | 25.25% |
ADBE250620P00580000 | 2024-03-14 9:36AM EDT | 2025-06-20 | 73.85 | 104.80 | 107.35 | 0.00 | - | 1 | 58 | 25.19% |
ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 115.70 | 117.85 | 0.00 | - | 8 | 83 | 24.92% |
ADBE261218P00580000 | 2024-03-08 2:02PM EDT | 2026-12-18 | 115.82 | 125.30 | 133.65 | 0.00 | - | 1 | 3 | 25.18% |