Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:335.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00335000 | 2022-12-07 3:48PM EST | 2022-12-09 | 1.08 | 1.04 | 1.33 | -1.92 | -64.00% | 82 | 378 | 35.60% |
| ADBE221216C00335000 | 2022-12-07 2:34PM EST | 2022-12-16 | 10.93 | 10.75 | 11.10 | -2.25 | -17.07% | 63 | 1,195 | 67.38% |
| ADBE221223C00335000 | 2022-12-07 1:31PM EST | 2022-12-23 | 12.80 | 11.95 | 12.40 | -1.50 | -10.49% | 25 | 420 | 56.18% |
| ADBE221230C00335000 | 2022-12-07 12:33PM EST | 2022-12-30 | 13.45 | 13.20 | 13.55 | -1.40 | -9.43% | 5 | 49 | 50.90% |
| ADBE230106C00335000 | 2022-12-07 2:46PM EST | 2023-01-06 | 14.45 | 14.45 | 15.35 | -2.40 | -14.24% | 23 | 10 | 50.02% |
| ADBE230120C00335000 | 2022-12-07 2:52PM EST | 2023-01-20 | 17.05 | 17.25 | 17.45 | -1.59 | -8.53% | 31 | 936 | 46.12% |
| ADBE230217C00335000 | 2022-12-07 1:52PM EST | 2023-02-17 | 22.87 | 22.20 | 22.55 | -1.96 | -7.89% | 16 | 24 | 44.97% |
| ADBE230721C00335000 | 2022-12-06 1:42PM EST | 2023-07-21 | 43.95 | 42.70 | 43.60 | 0.00 | - | 30 | 9 | 46.02% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00335000 | 2022-12-07 12:11PM EST | 2022-12-09 | 8.75 | 9.05 | 9.60 | +0.60 | +7.36% | 6 | 308 | 35.02% |
| ADBE221216P00335000 | 2022-12-07 3:21PM EST | 2022-12-16 | 19.45 | 18.45 | 19.00 | +3.45 | +21.56% | 70 | 1,132 | 64.94% |
| ADBE221223P00335000 | 2022-12-07 3:07PM EST | 2022-12-23 | 20.00 | 19.45 | 20.15 | +2.64 | +15.21% | 16 | 485 | 53.68% |
| ADBE221230P00335000 | 2022-12-06 3:54PM EST | 2022-12-30 | 17.95 | 20.35 | 21.00 | 0.00 | - | 11 | 68 | 48.81% |
| ADBE230106P00335000 | 2022-12-07 11:08AM EST | 2023-01-06 | 20.06 | 21.30 | 22.25 | -0.69 | -3.33% | 1 | 19 | 46.27% |
| ADBE230113P00335000 | 2022-12-07 1:12PM EST | 2023-01-13 | 22.35 | 22.55 | 23.75 | +1.15 | +5.42% | 1 | 11 | 45.38% |
| ADBE230120P00335000 | 2022-12-07 2:43PM EST | 2023-01-20 | 23.90 | 23.70 | 23.95 | +0.70 | +3.02% | 8 | 781 | 42.14% |
| ADBE230217P00335000 | 2022-12-07 2:25PM EST | 2023-02-17 | 27.65 | 27.55 | 27.85 | +2.15 | +8.43% | 4 | 6 | 39.80% |
| ADBE230721P00335000 | 2022-12-07 11:42AM EST | 2023-07-21 | 41.30 | 41.45 | 42.80 | +0.70 | +1.72% | 2 | 36 | 37.13% |
© 2022 Yahoo. All rights reserved.
