Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202C00350000 | 2022-12-02 3:54PM EST | 2022-12-02 | 0.01 | 0.00 | 0.02 | -1.03 | -99.04% | 181 | 512 | 21.49% |
| ADBE221209C00350000 | 2022-12-02 3:59PM EST | 2022-12-09 | 2.32 | 2.10 | 2.47 | -2.17 | -48.33% | 196 | 323 | 28.10% |
| ADBE221216C00350000 | 2022-12-02 3:50PM EST | 2022-12-16 | 10.80 | 10.85 | 11.25 | -1.72 | -13.74% | 305 | 1,158 | 53.32% |
| ADBE221223C00350000 | 2022-12-02 2:23PM EST | 2022-12-23 | 12.17 | 11.90 | 12.75 | -2.34 | -16.13% | 7 | 33 | 49.18% |
| ADBE221230C00350000 | 2022-12-02 11:37AM EST | 2022-12-30 | 12.40 | 13.05 | 14.40 | -3.60 | -22.50% | 4 | 29 | 47.16% |
| ADBE230106C00350000 | 2022-12-02 10:40AM EST | 2023-01-06 | 13.70 | 14.55 | 15.30 | -2.52 | -15.54% | 1 | 45 | 44.45% |
| ADBE230120C00350000 | 2022-12-02 3:50PM EST | 2023-01-20 | 17.15 | 17.30 | 17.60 | -2.00 | -10.44% | 55 | 4,731 | 42.29% |
| ADBE230317C00350000 | 2022-12-02 3:29PM EST | 2023-03-17 | 27.65 | 26.95 | 27.35 | -1.95 | -6.59% | 23 | 494 | 42.33% |
| ADBE230421C00350000 | 2022-11-30 3:59PM EST | 2023-04-21 | 35.17 | 32.50 | 33.00 | 0.00 | - | 51 | 225 | 43.38% |
| ADBE230616C00350000 | 2022-12-01 12:07PM EST | 2023-06-16 | 40.34 | 39.20 | 40.05 | 0.00 | - | 16 | 1,843 | 43.75% |
| ADBE230721C00350000 | 2022-11-29 1:25PM EST | 2023-07-21 | 35.50 | 43.15 | 44.15 | 0.00 | - | 1 | 9 | 44.11% |
| ADBE240119C00350000 | 2022-12-01 3:08PM EST | 2024-01-19 | 63.15 | 58.75 | 61.85 | 0.00 | - | 2 | 365 | 45.35% |
| ADBE250117C00350000 | 2022-12-01 3:10PM EST | 2025-01-17 | 84.95 | 82.35 | 88.55 | -2.81 | -3.20% | 1 | 220 | 46.93% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202P00350000 | 2022-12-02 3:27PM EST | 2022-12-02 | 7.80 | 9.25 | 9.55 | +0.86 | +12.39% | 3 | 62 | 51.71% |
| ADBE221209P00350000 | 2022-12-02 3:20PM EST | 2022-12-09 | 9.40 | 10.30 | 11.00 | -0.30 | -3.09% | 39 | 49 | 28.46% |
| ADBE221216P00350000 | 2022-12-02 1:17PM EST | 2022-12-16 | 20.00 | 18.70 | 19.15 | +2.30 | +12.99% | 12 | 170 | 51.14% |
| ADBE221223P00350000 | 2022-12-02 11:58AM EST | 2022-12-23 | 21.70 | 19.65 | 20.80 | +3.00 | +16.04% | 3 | 33 | 47.91% |
| ADBE221230P00350000 | 2022-12-02 2:45PM EST | 2022-12-30 | 21.52 | 20.40 | 21.35 | +0.72 | +3.46% | 2 | 9 | 43.18% |
| ADBE230120P00350000 | 2022-12-02 1:09PM EST | 2023-01-20 | 25.35 | 23.75 | 24.10 | +2.38 | +10.36% | 34 | 2,325 | 38.38% |
| ADBE230317P00350000 | 2022-12-02 3:48PM EST | 2023-03-17 | 31.60 | 30.90 | 31.40 | +1.05 | +3.44% | 11 | 386 | 36.33% |
| ADBE230421P00350000 | 2022-12-02 12:01PM EST | 2023-04-21 | 36.40 | 34.90 | 35.25 | +1.60 | +4.60% | 14 | 131 | 36.05% |
| ADBE230616P00350000 | 2022-12-02 3:39PM EST | 2023-06-16 | 39.35 | 39.10 | 40.15 | +0.50 | +1.29% | 4 | 634 | 35.39% |
| ADBE240119P00350000 | 2022-12-01 12:15PM EST | 2024-01-19 | 51.95 | 50.80 | 53.60 | 0.00 | - | 2 | 474 | 33.72% |
| ADBE250117P00350000 | 2022-11-15 3:39PM EST | 2025-01-17 | 63.62 | 62.00 | 65.25 | 0.00 | - | 3 | 24 | 30.53% |
© 2022 Yahoo. All rights reserved.
