Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:345.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00345000 | 2022-12-07 3:36PM EST | 2022-12-09 | 0.21 | 0.13 | 0.29 | -0.55 | -72.37% | 36 | 386 | 38.28% |
| ADBE221216C00345000 | 2022-12-07 3:59PM EST | 2022-12-16 | 7.30 | 7.00 | 7.50 | -1.50 | -17.05% | 51 | 862 | 65.98% |
| ADBE221223C00345000 | 2022-12-07 3:12PM EST | 2022-12-23 | 8.14 | 8.15 | 8.75 | -1.75 | -17.69% | 25 | 52 | 55.26% |
| ADBE221230C00345000 | 2022-12-07 3:50PM EST | 2022-12-30 | 9.20 | 9.20 | 9.75 | -1.15 | -11.11% | 8 | 56 | 50.68% |
| ADBE230106C00345000 | 2022-12-07 12:03PM EST | 2023-01-06 | 10.95 | 10.50 | 11.15 | -0.83 | -7.05% | 3 | 22 | 48.49% |
| ADBE230113C00345000 | 2022-12-07 12:33PM EST | 2023-01-13 | 12.30 | 12.00 | 12.70 | -1.25 | -9.23% | 2 | 3 | 47.65% |
| ADBE230120C00345000 | 2022-12-07 3:56PM EST | 2023-01-20 | 13.06 | 12.90 | 13.40 | -1.26 | -8.80% | 81 | 961 | 45.37% |
| ADBE230217C00345000 | 2022-12-07 10:17AM EST | 2023-02-17 | 18.95 | 17.75 | 18.20 | -0.15 | -0.79% | 2 | 67 | 44.06% |
| ADBE230721C00345000 | 2022-12-07 1:30PM EST | 2023-07-21 | 39.30 | 38.00 | 39.40 | -9.60 | -19.63% | 2 | 13 | 45.68% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00345000 | 2022-12-07 2:19PM EST | 2022-12-09 | 18.40 | 18.00 | 18.85 | +4.00 | +27.78% | 2 | 179 | 44.09% |
| ADBE221216P00345000 | 2022-12-07 1:04PM EST | 2022-12-16 | 24.65 | 24.65 | 25.45 | +2.50 | +11.29% | 11 | 267 | 63.31% |
| ADBE221223P00345000 | 2022-12-07 11:20AM EST | 2022-12-23 | 25.15 | 25.50 | 26.40 | +1.41 | +5.94% | 3 | 44 | 52.09% |
| ADBE221230P00345000 | 2022-12-05 3:06PM EST | 2022-12-30 | 23.85 | 26.30 | 27.20 | 0.00 | - | 6 | 28 | 47.91% |
| ADBE230106P00345000 | 2022-12-01 9:36AM EST | 2023-01-06 | 16.60 | 27.25 | 28.20 | 0.00 | - | - | 2 | 44.97% |
| ADBE230120P00345000 | 2022-12-07 9:32AM EST | 2023-01-20 | 28.60 | 29.50 | 30.00 | +3.20 | +12.60% | 14 | 367 | 41.47% |
| ADBE230217P00345000 | 2022-12-07 10:50AM EST | 2023-02-17 | 31.40 | 33.05 | 33.65 | +1.00 | +3.29% | 2 | 55 | 39.05% |
| ADBE230721P00345000 | 2022-12-07 11:47AM EST | 2023-07-21 | 46.15 | 46.70 | 48.00 | +3.55 | +8.33% | 1 | 14 | 36.24% |
© 2022 Yahoo. All rights reserved.
