Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202C00300000 | 2022-12-02 2:46PM EST | 2022-12-02 | 40.41 | 40.50 | 42.05 | -8.72 | -17.75% | 16 | 48 | 150.20% |
| ADBE221209C00300000 | 2022-12-02 2:46PM EST | 2022-12-09 | 40.70 | 41.30 | 42.25 | +12.25 | +43.06% | 12 | 43 | 56.86% |
| ADBE221216C00300000 | 2022-12-02 10:03AM EST | 2022-12-16 | 40.50 | 43.90 | 45.00 | -9.68 | -19.29% | 1 | 721 | 60.45% |
| ADBE221223C00300000 | 2022-12-01 10:14AM EST | 2022-12-23 | 50.12 | 44.90 | 46.75 | 0.00 | - | 2 | 34 | 57.08% |
| ADBE221230C00300000 | 2022-12-01 1:09PM EST | 2022-12-30 | 49.35 | 45.20 | 46.70 | 0.00 | - | 3 | 5 | 50.24% |
| ADBE230120C00300000 | 2022-12-02 1:47PM EST | 2023-01-20 | 49.65 | 49.50 | 50.40 | -0.35 | -0.70% | 5 | 1,779 | 51.17% |
| ADBE230317C00300000 | 2022-12-02 3:09PM EST | 2023-03-17 | 59.06 | 57.75 | 58.50 | +8.47 | +16.74% | 1 | 460 | 49.14% |
| ADBE230421C00300000 | 2022-12-02 2:15PM EST | 2023-04-21 | 62.35 | 62.10 | 63.40 | -6.06 | -8.86% | 1 | 137 | 49.52% |
| ADBE230616C00300000 | 2022-11-30 9:30AM EST | 2023-06-16 | 54.83 | 68.35 | 69.95 | 0.00 | - | 1 | 332 | 49.52% |
| ADBE240119C00300000 | 2022-12-01 2:20PM EST | 2024-01-19 | 90.80 | 86.50 | 89.60 | 0.00 | - | 2 | 141 | 49.64% |
| ADBE250117C00300000 | 2022-12-01 1:41PM EST | 2025-01-17 | 113.00 | 107.55 | 113.10 | 0.00 | - | 1 | 225 | 49.74% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202P00300000 | 2022-12-02 2:43PM EST | 2022-12-02 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 75 | 1,776 | 103.91% |
| ADBE221209P00300000 | 2022-12-02 3:28PM EST | 2022-12-09 | 0.10 | 0.06 | 0.18 | -0.09 | -47.37% | 143 | 432 | 43.95% |
| ADBE221216P00300000 | 2022-12-02 3:54PM EST | 2022-12-16 | 2.42 | 2.32 | 2.56 | +0.01 | +0.41% | 168 | 2,569 | 57.10% |
| ADBE221223P00300000 | 2022-12-02 3:58PM EST | 2022-12-23 | 3.40 | 3.30 | 3.70 | +0.10 | +3.03% | 43 | 140 | 53.06% |
| ADBE221230P00300000 | 2022-12-02 3:10PM EST | 2022-12-30 | 4.08 | 3.90 | 4.50 | -0.37 | -8.31% | 22 | 44 | 50.59% |
| ADBE230106P00300000 | 2022-12-02 11:17AM EST | 2023-01-06 | 5.60 | 4.60 | 5.25 | +0.70 | +14.29% | 3 | 50 | 48.18% |
| ADBE230120P00300000 | 2022-12-02 3:42PM EST | 2023-01-20 | 6.59 | 6.45 | 6.60 | +0.23 | +3.62% | 42 | 2,781 | 44.88% |
| ADBE230317P00300000 | 2022-12-02 3:03PM EST | 2023-03-17 | 12.48 | 12.35 | 12.60 | +0.13 | +1.05% | 17 | 714 | 41.79% |
| ADBE230421P00300000 | 2022-12-02 3:26PM EST | 2023-04-21 | 15.65 | 15.45 | 15.85 | -0.30 | -1.88% | 15 | 292 | 41.01% |
| ADBE230616P00300000 | 2022-12-02 3:20PM EST | 2023-06-16 | 19.50 | 19.75 | 20.85 | -0.60 | -2.99% | 3 | 676 | 40.70% |
| ADBE240119P00300000 | 2022-12-02 9:30AM EST | 2024-01-19 | 31.45 | 30.15 | 31.25 | +1.05 | +3.45% | 1 | 742 | 36.43% |
| ADBE250117P00300000 | 2022-11-29 1:10PM EST | 2025-01-17 | 45.85 | 40.05 | 44.90 | 0.00 | - | 6 | 594 | 34.42% |
© 2022 Yahoo. All rights reserved.
