Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00330000 | 2024-03-22 2:47PM EDT | 2024-03-28 | 168.26 | 168.50 | 174.35 | 0.00 | - | 1 | 1 | 493.85% |
ADBE240419C00330000 | 2024-03-25 11:40AM EDT | 2024-04-19 | 178.71 | 169.15 | 175.55 | 0.00 | - | 1 | 5 | 73.58% |
ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 2024-06-21 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 87.11% |
ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 50.05% |
ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 189.65 | 193.75 | 0.00 | - | 5 | 46 | 52.70% |
ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 2025-03-21 | 189.23 | 193.10 | 199.50 | 0.00 | - | - | 5 | 52.07% |
ADBE250620C00330000 | 2023-11-14 11:39AM EDT | 2025-06-20 | 316.43 | 284.00 | 292.00 | 0.00 | - | 3 | 1 | 111.08% |
ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 2026-01-16 | 226.00 | 213.60 | 219.05 | 0.00 | - | 1 | 5 | 50.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00330000 | 2024-03-15 10:48AM EDT | 2024-03-28 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 237.50% |
ADBE240405P00330000 | 2024-03-15 3:36PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.42 | 0.00 | - | - | 3 | 112.50% |
ADBE240419P00330000 | 2024-03-26 12:02PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 53.91% |
ADBE240517P00330000 | 2024-02-26 11:03AM EDT | 2024-05-17 | 0.49 | 0.04 | 0.80 | 0.00 | - | 1 | 2 | 51.78% |
ADBE240621P00330000 | 2024-03-27 1:51PM EDT | 2024-06-21 | 0.74 | 0.43 | 1.08 | 0.00 | - | 2 | 529 | 46.19% |
ADBE240719P00330000 | 2024-03-20 10:34AM EDT | 2024-07-19 | 1.13 | 0.66 | 1.38 | 0.00 | - | 2 | 346 | 41.90% |
ADBE240816P00330000 | 2024-03-26 11:22AM EDT | 2024-08-16 | 1.66 | 1.10 | 1.95 | 0.00 | - | 8 | 13 | 40.09% |
ADBE240920P00330000 | 2024-03-26 2:25PM EDT | 2024-09-20 | 2.42 | 1.89 | 2.89 | 0.00 | - | 10 | 12 | 38.97% |
ADBE241018P00330000 | 2024-03-01 11:56AM EDT | 2024-10-18 | 3.10 | 2.46 | 3.55 | 0.00 | - | 1 | 4 | 37.92% |
ADBE241220P00330000 | 2024-03-25 2:24PM EDT | 2024-12-20 | 5.33 | 5.15 | 5.40 | 0.00 | - | 1 | 29 | 36.76% |
ADBE250117P00330000 | 2024-03-22 10:43AM EDT | 2025-01-17 | 6.25 | 5.90 | 6.10 | 0.00 | - | 1 | 531 | 36.12% |
ADBE250321P00330000 | 2024-03-14 10:48AM EDT | 2025-03-21 | 6.00 | 7.65 | 8.15 | 0.00 | - | 1 | 1 | 35.58% |
ADBE250620P00330000 | 2024-03-18 1:33PM EDT | 2025-06-20 | 10.65 | 10.55 | 11.35 | 0.00 | - | 1 | 61 | 35.20% |
ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 2026-01-16 | 16.35 | 16.95 | 18.05 | 0.00 | - | 1 | 76 | 34.19% |
ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 25.90 | 22.25 | 28.50 | 0.00 | - | 1 | 16 | 33.52% |