Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:350.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00350000 | 2022-07-22 1:46PM EDT | 2022-08-12 | 52.95 | 90.20 | 92.95 | 0.00 | - | 2 | 0 | 194.58% |
| ADBE220819C00350000 | 2022-08-04 12:21PM EDT | 2022-08-19 | 75.00 | 90.45 | 93.15 | 0.00 | - | 1 | 18 | 94.85% |
| ADBE220916C00350000 | 2022-08-11 10:02AM EDT | 2022-09-16 | 95.00 | 93.10 | 95.20 | +2.32 | +2.50% | 1 | 131 | 58.82% |
| ADBE221021C00350000 | 2022-08-10 12:50PM EDT | 2022-10-21 | 96.76 | 97.20 | 99.60 | 0.00 | - | 1 | 28 | 53.25% |
| ADBE221216C00350000 | 2022-07-21 10:26AM EDT | 2022-12-16 | 73.86 | 103.50 | 106.30 | 0.00 | - | 1 | 2 | 50.20% |
| ADBE230120C00350000 | 2022-08-10 10:10AM EDT | 2023-01-20 | 106.70 | 107.00 | 109.70 | 0.00 | - | 1 | 112 | 50.52% |
| ADBE230317C00350000 | 2022-08-11 10:02AM EDT | 2023-03-17 | 114.95 | 112.10 | 115.60 | +3.52 | +3.16% | 4 | 3 | 49.64% |
| ADBE230616C00350000 | 2022-07-29 9:34AM EDT | 2023-06-16 | 91.20 | 120.35 | 123.75 | 0.00 | - | 17 | 46 | 48.44% |
| ADBE240119C00350000 | 2022-08-05 12:59PM EDT | 2024-01-19 | 131.00 | 136.10 | 139.70 | 0.00 | - | 1 | 91 | 46.87% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00350000 | 2022-08-10 2:08PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 80 | 101.56% |
| ADBE220819P00350000 | 2022-08-10 10:27AM EDT | 2022-08-19 | 0.30 | 0.01 | 0.24 | 0.00 | - | 10 | 1,442 | 62.40% |
| ADBE220826P00350000 | 2022-08-10 11:10AM EDT | 2022-08-26 | 0.34 | 0.06 | 0.43 | 0.00 | - | 12 | 58 | 51.27% |
| ADBE220902P00350000 | 2022-08-10 1:47PM EDT | 2022-09-02 | 0.58 | 0.27 | 0.66 | 0.00 | - | 23 | 60 | 50.07% |
| ADBE220909P00350000 | 2022-08-10 2:05PM EDT | 2022-09-09 | 0.79 | 0.46 | 0.90 | 0.00 | - | 45 | 80 | 46.41% |
| ADBE220916P00350000 | 2022-08-11 9:56AM EDT | 2022-09-16 | 1.93 | 1.79 | 2.01 | -0.34 | -14.98% | 1 | 1,436 | 49.56% |
| ADBE221021P00350000 | 2022-08-11 10:29AM EDT | 2022-10-21 | 4.80 | 4.70 | 4.95 | -0.31 | -6.07% | 9 | 263 | 45.20% |
| ADBE221216P00350000 | 2022-08-11 10:15AM EDT | 2022-12-16 | 9.25 | 9.45 | 9.75 | -0.34 | -3.55% | 1 | 65 | 42.64% |
| ADBE230120P00350000 | 2022-08-10 2:44PM EDT | 2023-01-20 | 12.00 | 11.25 | 11.60 | 0.00 | - | 69 | 1,545 | 40.41% |
| ADBE230317P00350000 | 2022-08-08 11:43AM EDT | 2023-03-17 | 16.27 | 14.75 | 15.30 | 0.00 | - | 2 | 1 | 39.11% |
| ADBE230616P00350000 | 2022-08-09 1:46PM EDT | 2023-06-16 | 23.67 | 19.80 | 20.85 | 0.00 | - | 5 | 288 | 37.87% |
| ADBE240119P00350000 | 2022-08-03 10:31AM EDT | 2024-01-19 | 34.20 | 28.00 | 29.75 | 0.00 | - | 2 | 325 | 34.82% |
© 2022 Yahoo. All rights reserved.
