Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:340.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00340000 | 2022-12-05 3:58PM EST | 2022-12-09 | 2.87 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| ADBE221216C00340000 | 2022-12-05 3:37PM EST | 2022-12-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| ADBE221223C00340000 | 2022-12-05 1:55PM EST | 2022-12-23 | 12.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADBE221230C00340000 | 2022-12-05 2:46PM EST | 2022-12-30 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE230106C00340000 | 2022-12-02 12:26PM EST | 2023-01-06 | 19.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ADBE230120C00340000 | 2022-12-05 3:54PM EST | 2023-01-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| ADBE230217C00340000 | 2022-12-05 3:08PM EST | 2023-02-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| ADBE230317C00340000 | 2022-12-05 3:13PM EST | 2023-03-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| ADBE230421C00340000 | 2022-12-05 3:52PM EST | 2023-04-21 | 33.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ADBE230616C00340000 | 2022-12-05 2:27PM EST | 2023-06-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| ADBE230721C00340000 | 2022-12-01 2:23PM EST | 2023-07-21 | 51.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE240119C00340000 | 2022-12-05 2:03PM EST | 2024-01-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ADBE250117C00340000 | 2022-12-02 9:49AM EST | 2025-01-17 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00340000 | 2022-12-05 1:43PM EST | 2022-12-09 | 8.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ADBE221216P00340000 | 2022-12-05 1:31PM EST | 2022-12-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ADBE221223P00340000 | 2022-12-05 12:43PM EST | 2022-12-23 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE221230P00340000 | 2022-12-05 3:24PM EST | 2022-12-30 | 20.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230106P00340000 | 2022-12-05 12:51PM EST | 2023-01-06 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120P00340000 | 2022-12-05 2:51PM EST | 2023-01-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE230217P00340000 | 2022-12-05 3:55PM EST | 2023-02-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE230317P00340000 | 2022-12-05 3:18PM EST | 2023-03-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE230421P00340000 | 2022-12-05 2:08PM EST | 2023-04-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE230616P00340000 | 2022-12-05 3:36PM EST | 2023-06-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230721P00340000 | 2022-12-05 11:43AM EST | 2023-07-21 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240119P00340000 | 2022-12-05 9:51AM EST | 2024-01-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00340000 | 2022-12-02 1:45PM EST | 2025-01-17 | 59.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
