Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:355.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00355000 | 2022-12-02 3:47PM EST | 2022-12-09 | 1.26 | 0.00 | 0.00 | 0.00 | - | 83 | 360 | 6.25% |
| ADBE221216C00355000 | 2022-12-02 3:04PM EST | 2022-12-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 51 | 607 | 6.25% |
| ADBE221223C00355000 | 2022-12-02 3:23PM EST | 2022-12-23 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| ADBE221230C00355000 | 2022-12-02 1:09PM EST | 2022-12-30 | 10.92 | 0.00 | 0.00 | 0.00 | - | 26 | 45 | 3.13% |
| ADBE230106C00355000 | 2022-12-02 11:38AM EST | 2023-01-06 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| ADBE230120C00355000 | 2022-12-02 3:07PM EST | 2023-01-20 | 15.76 | 0.00 | 0.00 | 0.00 | - | 27 | 4,551 | 3.13% |
| ADBE230217C00355000 | 2022-12-02 11:12AM EST | 2023-02-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 1.56% |
| ADBE230421C00355000 | 2022-12-01 9:40AM EST | 2023-04-21 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 1.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00355000 | 2022-12-02 1:10PM EST | 2022-12-09 | 16.65 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| ADBE221216P00355000 | 2022-12-02 2:54PM EST | 2022-12-16 | 22.42 | 0.00 | 0.00 | 0.00 | - | 101 | 262 | 0.00% |
| ADBE221223P00355000 | 2022-12-02 2:54PM EST | 2022-12-23 | 23.52 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 0.00% |
| ADBE221230P00355000 | 2022-12-02 12:52PM EST | 2022-12-30 | 25.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADBE230120P00355000 | 2022-12-02 11:18AM EST | 2023-01-20 | 28.94 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| ADBE230217P00355000 | 2022-12-02 11:48AM EST | 2023-02-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADBE230421P00355000 | 2022-12-02 11:54AM EST | 2023-04-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 0.00% |
| ADBE230721P00355000 | 2022-12-01 10:58AM EST | 2023-07-21 | 43.40 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
© 2022 Yahoo. All rights reserved.
