Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:320.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00320000 | 2022-12-02 3:54PM EST | 2022-12-09 | 21.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ADBE221216C00320000 | 2022-12-02 2:24PM EST | 2022-12-16 | 27.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE221223C00320000 | 2022-11-30 2:18PM EST | 2022-12-23 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221230C00320000 | 2022-12-02 11:01AM EST | 2022-12-30 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00320000 | 2022-12-01 3:47PM EST | 2023-01-20 | 37.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230317C00320000 | 2022-12-01 2:38PM EST | 2023-03-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421C00320000 | 2022-12-02 1:27PM EST | 2023-04-21 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230616C00320000 | 2022-12-02 10:11AM EST | 2023-06-16 | 54.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240119C00320000 | 2022-11-30 2:05PM EST | 2024-01-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117C00320000 | 2022-11-11 1:47PM EST | 2025-01-17 | 101.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00320000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 12.50% |
| ADBE221216P00320000 | 2022-12-02 3:52PM EST | 2022-12-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| ADBE221223P00320000 | 2022-12-02 1:21PM EST | 2022-12-23 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE221230P00320000 | 2022-12-02 3:18PM EST | 2022-12-30 | 7.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ADBE230106P00320000 | 2022-12-02 3:05PM EST | 2023-01-06 | 9.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADBE230113P00320000 | 2022-12-02 11:52AM EST | 2023-01-13 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE230120P00320000 | 2022-12-02 3:59PM EST | 2023-01-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE230217P00320000 | 2022-12-02 3:35PM EST | 2023-02-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE230317P00320000 | 2022-12-02 3:46PM EST | 2023-03-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE230421P00320000 | 2022-12-01 10:17AM EST | 2023-04-21 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE230616P00320000 | 2022-12-02 11:59AM EST | 2023-06-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE230721P00320000 | 2022-12-01 2:53PM EST | 2023-07-21 | 28.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADBE240119P00320000 | 2022-11-29 1:46PM EST | 2024-01-19 | 43.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250117P00320000 | 2022-11-09 2:35PM EST | 2025-01-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
