Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EST. Market open.
Strike:325.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00325000 | 2022-12-02 1:52PM EST | 2022-12-09 | 11.10 | 11.90 | 12.60 | -6.14 | -35.61% | 2 | 86 | 38.77% |
| ADBE221216C00325000 | 2022-12-05 10:18AM EST | 2022-12-16 | 20.55 | 20.20 | 20.85 | -4.75 | -18.77% | 1 | 890 | 61.63% |
| ADBE221223C00325000 | 2022-12-01 10:08AM EST | 2022-12-23 | 32.00 | 21.50 | 22.45 | 0.00 | - | 4 | 25 | 53.99% |
| ADBE221230C00325000 | 2022-12-02 11:22AM EST | 2022-12-30 | 25.52 | 22.65 | 23.40 | 0.00 | - | 1 | 35 | 50.34% |
| ADBE230106C00325000 | 2022-11-30 3:59PM EST | 2023-01-06 | 32.00 | 24.10 | 25.35 | 0.00 | - | - | 18 | 49.74% |
| ADBE230120C00325000 | 2022-12-02 2:40PM EST | 2023-01-20 | 31.00 | 26.95 | 27.50 | 0.00 | - | 2 | 454 | 46.33% |
| ADBE230721C00325000 | 2022-11-23 11:21AM EST | 2023-07-21 | 55.00 | 51.90 | 53.35 | 0.00 | - | - | 2 | 46.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00325000 | 2022-12-05 10:24AM EST | 2022-12-09 | 1.79 | 1.74 | 1.90 | +0.84 | +88.42% | 53 | 298 | 36.67% |
| ADBE221216P00325000 | 2022-12-05 10:23AM EST | 2022-12-16 | 9.70 | 9.55 | 9.90 | +1.85 | +23.57% | 11 | 387 | 60.11% |
| ADBE221223P00325000 | 2022-12-02 2:39PM EST | 2022-12-23 | 11.10 | 10.90 | 11.25 | +1.65 | +17.46% | 1 | 69 | 52.44% |
| ADBE221230P00325000 | 2022-12-05 10:06AM EST | 2022-12-30 | 12.00 | 11.80 | 12.15 | +1.67 | +16.17% | 3 | 37 | 48.00% |
| ADBE230106P00325000 | 2022-12-02 12:46PM EST | 2023-01-06 | 11.75 | 12.65 | 13.40 | 0.00 | - | 4 | 24 | 45.86% |
| ADBE230113P00325000 | 2022-12-01 10:18AM EST | 2023-01-13 | 11.90 | 13.95 | 14.65 | 0.00 | - | - | 1 | 44.60% |
| ADBE230120P00325000 | 2022-12-02 11:45AM EST | 2023-01-20 | 14.96 | 14.95 | 15.25 | +1.04 | +7.47% | 1 | 854 | 42.44% |
| ADBE230217P00325000 | 2022-12-02 3:04PM EST | 2023-02-17 | 16.60 | 18.75 | 19.15 | 0.00 | - | 5 | 29 | 40.28% |
| ADBE230721P00325000 | 2022-12-02 12:37PM EST | 2023-07-21 | 31.65 | 32.65 | 33.20 | 0.00 | - | 1 | 22 | 36.75% |
© 2022 Yahoo. All rights reserved.
