Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:335.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00335000 | 2022-07-21 9:44AM EDT | 2022-08-19 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADBE220916C00335000 | 2022-08-17 2:39PM EDT | 2022-09-16 | 109.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE221216C00335000 | 2022-08-17 12:24PM EDT | 2022-12-16 | 115.10 | 115.10 | 117.05 | 0.00 | - | - | - | 53.34% |
| ADBE230120C00335000 | 2022-07-08 3:35PM EDT | 2023-01-20 | 79.85 | 112.30 | 114.75 | 0.00 | - | 4 | 19 | 44.90% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00335000 | 2022-08-17 10:58AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 329 | 50.00% |
| ADBE220826P00335000 | 2022-08-17 2:10PM EDT | 2022-08-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 50.00% |
| ADBE220902P00335000 | 2022-08-09 11:18AM EDT | 2022-09-02 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| ADBE220909P00335000 | 2022-08-09 11:20AM EDT | 2022-09-09 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE220916P00335000 | 2022-08-18 12:34PM EDT | 2022-09-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| ADBE220923P00335000 | 2022-08-16 9:45AM EDT | 2022-09-23 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADBE221216P00335000 | 2022-08-18 12:18PM EDT | 2022-12-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| ADBE230120P00335000 | 2022-08-17 1:52PM EDT | 2023-01-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 6.25% |
© 2022 Yahoo. All rights reserved.
