Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:300.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00300000 | 2022-08-08 12:53PM EDT | 2022-08-12 | 134.90 | 139.45 | 141.20 | 0.00 | - | 3 | 3 | 317.14% |
| ADBE220819C00300000 | 2022-07-28 12:10PM EDT | 2022-08-19 | 100.81 | 139.45 | 141.60 | 0.00 | - | 2 | 1 | 152.69% |
| ADBE220916C00300000 | 2022-06-30 10:53AM EDT | 2022-09-16 | 72.18 | 110.70 | 114.25 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE221021C00300000 | 2022-07-01 2:24PM EDT | 2022-10-21 | 80.20 | 113.95 | 117.20 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE230120C00300000 | 2022-08-03 1:47PM EDT | 2023-01-20 | 134.60 | 149.10 | 151.80 | 0.00 | - | 2 | 66 | 57.94% |
| ADBE230616C00300000 | 2022-08-05 1:26PM EDT | 2023-06-16 | 154.96 | 159.20 | 161.95 | 0.00 | - | 1 | 7 | 53.35% |
| ADBE240119C00300000 | 2022-08-05 10:52AM EDT | 2024-01-19 | 163.00 | 171.20 | 175.60 | 0.00 | - | 2 | 62 | 50.65% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00300000 | 2022-08-08 10:50AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 156.25% |
| ADBE220819P00300000 | 2022-08-10 10:05AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,698 | 83.20% |
| ADBE220826P00300000 | 2022-08-08 9:34AM EDT | 2022-08-26 | 0.05 | 0.02 | 0.16 | 0.00 | - | 5 | 43 | 70.90% |
| ADBE220902P00300000 | 2022-08-09 11:06AM EDT | 2022-09-02 | 0.13 | 0.04 | 0.30 | 0.00 | - | 2 | 3 | 63.67% |
| ADBE220909P00300000 | 2022-08-05 11:01AM EDT | 2022-09-09 | 0.28 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 56.74% |
| ADBE220916P00300000 | 2022-08-10 11:08AM EDT | 2022-09-16 | 0.60 | 0.31 | 0.78 | 0.00 | - | 1 | 611 | 58.98% |
| ADBE220923P00300000 | 2022-08-09 10:08AM EDT | 2022-09-23 | 1.29 | - | - | 0.00 | - | - | - | 0.00% |
| ADBE221021P00300000 | 2022-08-11 9:45AM EDT | 2022-10-21 | 1.60 | 1.60 | 1.90 | -0.30 | -15.79% | 10 | 407 | 52.00% |
| ADBE221216P00300000 | 2022-08-10 1:21PM EDT | 2022-12-16 | 4.45 | 4.25 | 4.50 | 0.00 | - | 8 | 76 | 48.50% |
| ADBE230120P00300000 | 2022-08-10 3:00PM EDT | 2023-01-20 | 5.65 | 5.30 | 5.45 | 0.00 | - | 14 | 1,248 | 45.25% |
| ADBE230317P00300000 | 2022-08-09 2:43PM EDT | 2023-03-17 | 9.50 | 7.40 | 7.75 | 0.00 | - | 82 | 89 | 43.27% |
| ADBE230616P00300000 | 2022-08-04 12:48PM EDT | 2023-06-16 | 13.25 | 10.90 | 11.60 | 0.00 | - | 10 | 88 | 41.51% |
| ADBE240119P00300000 | 2022-08-10 11:22AM EDT | 2024-01-19 | 17.30 | 16.70 | 17.40 | 0.00 | - | 2 | 551 | 37.04% |
© 2022 Yahoo. All rights reserved.
