Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:340.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00340000 | 2022-07-25 3:04PM EDT | 2022-08-19 | 52.05 | 108.05 | 110.00 | 0.00 | - | 1 | 24 | 126.27% |
| ADBE220902C00340000 | 2022-07-28 11:00AM EDT | 2022-09-02 | 60.60 | 107.90 | 110.90 | 0.00 | - | - | 1 | 76.17% |
| ADBE220916C00340000 | 2022-08-15 10:40AM EDT | 2022-09-16 | 110.81 | 109.60 | 112.35 | +44.57 | +67.29% | 1 | 6 | 58.36% |
| ADBE221021C00340000 | 2022-08-05 2:56PM EDT | 2022-10-21 | 98.40 | 113.25 | 115.20 | 0.00 | - | 1 | 56 | 53.24% |
| ADBE221216C00340000 | 2022-07-19 3:28PM EDT | 2022-12-16 | 70.45 | 118.55 | 120.75 | 0.00 | - | 2 | 6 | 50.13% |
| ADBE230120C00340000 | 2022-08-12 1:41PM EDT | 2023-01-20 | 117.00 | 121.75 | 123.90 | 0.00 | - | 1 | 173 | 50.49% |
| ADBE230616C00340000 | 2022-08-10 1:32PM EDT | 2023-06-16 | 126.90 | 133.85 | 136.65 | 0.00 | - | 2 | 21 | 48.23% |
| ADBE240119C00340000 | 2022-08-03 1:21PM EDT | 2024-01-19 | 131.16 | 149.55 | 152.65 | 0.00 | - | 1 | 68 | 47.22% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00340000 | 2022-08-15 11:22AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 620 | 77.34% |
| ADBE220826P00340000 | 2022-08-10 12:18PM EDT | 2022-08-26 | 0.18 | 0.04 | 0.23 | 0.00 | - | 8 | 58 | 64.84% |
| ADBE220902P00340000 | 2022-08-15 10:19AM EDT | 2022-09-02 | 0.21 | 0.11 | 0.29 | -0.41 | -66.13% | 3 | 36 | 54.15% |
| ADBE220916P00340000 | 2022-08-15 11:37AM EDT | 2022-09-16 | 1.12 | 0.97 | 1.23 | -0.15 | -11.81% | 5 | 294 | 53.91% |
| ADBE220923P00340000 | 2022-08-12 11:48AM EDT | 2022-09-23 | 1.95 | 1.27 | 1.76 | 0.00 | - | 1 | 5 | 52.20% |
| ADBE221021P00340000 | 2022-08-15 9:50AM EDT | 2022-10-21 | 3.50 | 3.20 | 3.40 | -0.06 | -1.69% | 3 | 255 | 48.26% |
| ADBE221216P00340000 | 2022-08-15 9:37AM EDT | 2022-12-16 | 7.30 | 6.85 | 7.60 | -0.20 | -2.67% | 1 | 38 | 45.16% |
| ADBE230120P00340000 | 2022-08-12 2:33PM EDT | 2023-01-20 | 9.37 | 8.55 | 8.90 | 0.00 | - | 10 | 724 | 42.05% |
| ADBE230317P00340000 | 2022-08-08 1:23PM EDT | 2023-03-17 | 14.65 | 11.80 | 12.30 | 0.00 | - | 1 | 1 | 40.66% |
| ADBE230616P00340000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 18.35 | 16.45 | 17.25 | 0.00 | - | 2 | 70 | 39.06% |
| ADBE240119P00340000 | 2022-07-27 11:22AM EDT | 2024-01-19 | 38.95 | 24.10 | 25.00 | 0.00 | - | 4 | 205 | 35.36% |
© 2022 Yahoo. All rights reserved.
