Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00320000 | 2022-07-21 9:44AM EDT | 2022-08-19 | 87.97 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADBE220916C00320000 | 2022-08-16 1:59PM EDT | 2022-09-16 | 129.41 | 0.00 | 0.00 | 0.00 | - | 8 | 139 | 0.00% |
| ADBE221021C00320000 | 2022-07-26 3:27PM EDT | 2022-10-21 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE230120C00320000 | 2022-08-11 10:47AM EDT | 2023-01-20 | 133.24 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 0.00% |
| ADBE230616C00320000 | 2022-06-17 10:11AM EDT | 2023-06-16 | 84.50 | 90.15 | 95.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240119C00320000 | 2022-08-08 1:38PM EDT | 2024-01-19 | 152.36 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00320000 | 2022-08-18 2:05PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 3,085 | 50.00% |
| ADBE220826P00320000 | 2022-08-18 12:33PM EDT | 2022-08-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| ADBE220902P00320000 | 2022-08-18 9:41AM EDT | 2022-09-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| ADBE220909P00320000 | 2022-08-17 1:51PM EDT | 2022-09-09 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| ADBE220916P00320000 | 2022-08-17 10:17AM EDT | 2022-09-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| ADBE221021P00320000 | 2022-08-18 11:56AM EDT | 2022-10-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| ADBE221216P00320000 | 2022-08-18 11:48AM EDT | 2022-12-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| ADBE230120P00320000 | 2022-08-18 3:15PM EDT | 2023-01-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 634 | 12.50% |
| ADBE230317P00320000 | 2022-08-18 12:45PM EDT | 2023-03-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ADBE230616P00320000 | 2022-08-16 2:19PM EDT | 2023-06-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ADBE240119P00320000 | 2022-08-18 3:56PM EDT | 2024-01-19 | 21.34 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 6.25% |
© 2022 Yahoo. All rights reserved.
