Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:250.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00250000 | 2022-07-25 3:20PM EDT | 2022-08-19 | 140.70 | 198.20 | 200.10 | 0.00 | - | 1 | 1 | 252.64% |
| ADBE221021C00250000 | 2022-06-10 3:19PM EDT | 2022-10-21 | 154.10 | 141.65 | 146.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE230120C00250000 | 2022-07-07 10:26AM EDT | 2023-01-20 | 145.71 | 188.10 | 192.10 | 0.00 | - | 1 | 16 | 0.00% |
| ADBE230616C00250000 | 2022-07-01 10:21AM EDT | 2023-06-16 | 133.77 | 173.10 | 177.40 | 0.00 | - | 1 | 19 | 0.00% |
| ADBE240119C00250000 | 2022-07-06 11:18AM EDT | 2024-01-19 | 161.50 | 201.80 | 206.60 | 0.00 | - | 1 | 7 | 38.52% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00250000 | 2022-08-15 9:33AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 476 | 146.88% |
| ADBE220826P00250000 | 2022-07-12 3:06PM EDT | 2022-08-26 | 0.60 | 0.00 | 1.24 | 0.00 | - | - | 1 | 154.69% |
| ADBE220909P00250000 | 2022-08-03 11:58AM EDT | 2022-09-09 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 83.98% |
| ADBE220916P00250000 | 2022-08-11 11:34AM EDT | 2022-09-16 | 0.19 | 0.02 | 0.29 | 0.00 | - | 1 | 169 | 77.93% |
| ADBE221021P00250000 | 2022-08-10 11:13AM EDT | 2022-10-21 | 0.48 | 0.27 | 0.66 | 0.00 | - | 1 | 87 | 62.33% |
| ADBE221216P00250000 | 2022-08-11 2:04PM EDT | 2022-12-16 | 1.86 | 1.36 | 1.79 | 0.00 | - | 12 | 26 | 56.08% |
| ADBE230120P00250000 | 2022-08-15 10:56AM EDT | 2023-01-20 | 2.24 | 2.00 | 2.26 | -0.31 | -12.16% | 12 | 659 | 52.43% |
| ADBE230317P00250000 | 2022-08-12 2:11PM EDT | 2023-03-17 | 3.25 | 2.10 | 4.45 | 0.00 | - | - | 12 | 52.86% |
| ADBE230616P00250000 | 2022-08-09 11:18AM EDT | 2023-06-16 | 6.55 | 4.95 | 5.60 | 0.00 | - | 1 | 63 | 46.89% |
| ADBE240119P00250000 | 2022-08-12 3:29PM EDT | 2024-01-19 | 9.30 | 8.75 | 9.80 | 0.00 | - | 5 | 135 | 41.85% |
© 2022 Yahoo. All rights reserved.
