Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00260000 | 2022-11-10 9:31AM EST | 2022-12-09 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221216C00260000 | 2022-11-28 10:25AM EST | 2022-12-16 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00260000 | 2022-11-15 2:18PM EST | 2023-01-20 | 90.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230317C00260000 | 2022-11-15 10:00AM EST | 2023-03-17 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00260000 | 2022-11-30 3:09PM EST | 2023-04-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230616C00260000 | 2022-11-11 12:59PM EST | 2023-06-16 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230721C00260000 | 2022-11-30 3:43PM EST | 2023-07-21 | 103.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240119C00260000 | 2022-11-28 10:00AM EST | 2024-01-19 | 110.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE250117C00260000 | 2022-11-03 10:25AM EST | 2025-01-17 | 96.40 | 131.25 | 137.10 | 0.00 | - | 2 | 14 | 51.48% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00260000 | 2022-12-01 11:40AM EST | 2022-12-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE221216P00260000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE221223P00260000 | 2022-12-02 12:47PM EST | 2022-12-23 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADBE221230P00260000 | 2022-12-01 11:51AM EST | 2022-12-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230106P00260000 | 2022-12-02 9:38AM EST | 2023-01-06 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230120P00260000 | 2022-12-02 2:47PM EST | 2023-01-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE230217P00260000 | 2022-12-02 3:04PM EST | 2023-02-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230317P00260000 | 2022-12-02 3:54PM EST | 2023-03-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADBE230421P00260000 | 2022-12-02 3:50PM EST | 2023-04-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ADBE230616P00260000 | 2022-12-01 1:47PM EST | 2023-06-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230721P00260000 | 2022-12-02 10:24AM EST | 2023-07-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240119P00260000 | 2022-12-02 10:28AM EST | 2024-01-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117P00260000 | 2022-11-29 1:06PM EST | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
