Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EST. Market open.
Strike:315.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00315000 | 2022-12-07 1:33PM EST | 2022-12-09 | 14.45 | 11.80 | 12.30 | -1.50 | -9.40% | 14 | 24 | 41.07% |
| ADBE221216C00315000 | 2022-12-07 12:12PM EST | 2022-12-16 | 21.85 | 20.65 | 21.05 | -1.28 | -5.53% | 10 | 526 | 68.93% |
| ADBE221223C00315000 | 2022-11-21 10:25AM EST | 2022-12-23 | 23.60 | 22.10 | 22.55 | 0.00 | - | 1 | 45 | 58.45% |
| ADBE221230C00315000 | 2022-12-02 9:30AM EST | 2022-12-30 | 26.50 | 23.25 | 23.95 | 0.00 | - | 1 | 3 | 53.23% |
| ADBE230106C00315000 | 2022-12-07 12:34PM EST | 2023-01-06 | 25.70 | 24.70 | 25.50 | -0.93 | -3.49% | 1 | 3 | 50.99% |
| ADBE230113C00315000 | 2022-12-01 1:06PM EST | 2023-01-13 | 40.20 | 26.10 | 27.15 | 0.00 | - | - | 14 | 51.17% |
| ADBE230120C00315000 | 2022-12-07 1:38PM EST | 2023-01-20 | 29.20 | 27.55 | 27.95 | -2.20 | -7.01% | 1 | 270 | 48.84% |
| ADBE230217C00315000 | 2022-12-07 1:40PM EST | 2023-02-17 | 34.10 | 32.50 | 32.90 | -10.53 | -23.59% | 1 | 3 | 47.19% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00315000 | 2022-12-07 3:05PM EST | 2022-12-09 | 0.63 | 0.64 | 0.82 | 0.00 | - | 243 | 538 | 36.87% |
| ADBE221216P00315000 | 2022-12-07 2:20PM EST | 2022-12-16 | 9.15 | 9.15 | 9.40 | +1.09 | +13.52% | 56 | 546 | 66.97% |
| ADBE221223P00315000 | 2022-12-07 3:04PM EST | 2022-12-23 | 10.38 | 10.30 | 10.75 | +1.53 | +17.29% | 8 | 218 | 56.12% |
| ADBE221230P00315000 | 2022-12-07 10:26AM EST | 2022-12-30 | 10.70 | 11.30 | 11.75 | +0.90 | +9.18% | 3 | 48 | 50.40% |
| ADBE230106P00315000 | 2022-12-07 12:11PM EST | 2023-01-06 | 12.05 | 12.45 | 12.80 | +0.80 | +7.11% | 3 | 59 | 47.90% |
| ADBE230120P00315000 | 2022-12-07 11:41AM EST | 2023-01-20 | 14.36 | 14.70 | 14.90 | +0.66 | +4.82% | 3 | 1,676 | 44.58% |
| ADBE230217P00315000 | 2022-12-07 2:28PM EST | 2023-02-17 | 18.35 | 18.45 | 18.95 | +3.30 | +21.93% | 2 | 41 | 42.26% |
| ADBE230721P00315000 | 2022-12-05 11:47AM EST | 2023-07-21 | 29.15 | 32.50 | 33.40 | 0.00 | - | 1 | 14 | 38.57% |
© 2022 Yahoo. All rights reserved.
