Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:355.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00355000 | 2022-07-28 11:26AM EDT | 2022-08-19 | 47.83 | 85.30 | 88.40 | 0.00 | - | 1 | 38 | 0.00% |
| ADBE220826C00355000 | 2022-07-13 1:28PM EDT | 2022-08-26 | 32.25 | 85.60 | 88.35 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220916C00355000 | 2022-06-29 11:01AM EDT | 2022-09-16 | 37.45 | 57.65 | 59.65 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE221216C00355000 | 2022-07-28 11:06AM EDT | 2022-12-16 | 66.76 | 99.15 | 102.00 | 0.00 | - | 1 | 6 | 46.27% |
| ADBE230120C00355000 | 2022-07-18 1:10PM EDT | 2023-01-20 | 61.35 | 102.70 | 105.55 | 0.00 | - | 36 | 36 | 45.58% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00355000 | 2022-08-08 10:37AM EDT | 2022-08-12 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 50 | 100.00% |
| ADBE220819P00355000 | 2022-08-09 1:47PM EDT | 2022-08-19 | 0.27 | 0.01 | 0.25 | 0.00 | - | 2 | 236 | 61.52% |
| ADBE220826P00355000 | 2022-08-10 11:10AM EDT | 2022-08-26 | 0.24 | 0.07 | 0.48 | 0.00 | - | 15 | 32 | 51.12% |
| ADBE220902P00355000 | 2022-08-09 1:51PM EDT | 2022-09-02 | 1.25 | 0.35 | 0.79 | 0.00 | - | 5 | 22 | 50.76% |
| ADBE220909P00355000 | 2022-08-10 2:05PM EDT | 2022-09-09 | 0.92 | 0.57 | 1.14 | 0.00 | - | 45 | 87 | 47.72% |
| ADBE220916P00355000 | 2022-08-10 1:33PM EDT | 2022-09-16 | 2.45 | 2.02 | 2.34 | 0.00 | - | 27 | 93 | 50.45% |
| ADBE220923P00355000 | 2022-08-10 9:56AM EDT | 2022-09-23 | 2.85 | 2.22 | 3.00 | 0.00 | - | 1 | 2 | 49.28% |
| ADBE221216P00355000 | 2022-08-10 9:30AM EDT | 2022-12-16 | 10.65 | 9.55 | 10.55 | 0.00 | - | 1 | 42 | 43.18% |
| ADBE230120P00355000 | 2022-08-10 3:55PM EDT | 2023-01-20 | 12.85 | 11.95 | 12.60 | 0.00 | - | 35 | 207 | 41.07% |
© 2022 Yahoo. All rights reserved.
