Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:305.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00305000 | 2022-12-06 1:02PM EST | 2022-12-09 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221216C00305000 | 2022-12-02 2:37PM EST | 2022-12-16 | 39.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE221223C00305000 | 2022-12-02 2:10PM EST | 2022-12-23 | 40.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE221230C00305000 | 2022-11-30 1:57PM EST | 2022-12-30 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00305000 | 2022-12-05 11:03AM EST | 2023-01-20 | 41.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00305000 | 2022-12-06 3:48PM EST | 2022-12-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ADBE221216P00305000 | 2022-12-06 2:44PM EST | 2022-12-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ADBE221223P00305000 | 2022-12-06 2:47PM EST | 2022-12-23 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE221230P00305000 | 2022-12-06 11:57AM EST | 2022-12-30 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADBE230106P00305000 | 2022-12-06 2:15PM EST | 2023-01-06 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230120P00305000 | 2022-12-06 2:18PM EST | 2023-01-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE230217P00305000 | 2022-12-06 10:41AM EST | 2023-02-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE230721P00305000 | 2022-12-05 11:47AM EST | 2023-07-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
