Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EST. Market open.
Strike:365.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00365000 | 2022-12-07 10:41AM EST | 2022-12-09 | 0.06 | 0.00 | 0.16 | -0.06 | -50.00% | 1 | 516 | 55.66% |
| ADBE221216C00365000 | 2022-12-07 2:25PM EST | 2022-12-16 | 2.82 | 2.69 | 2.81 | -0.96 | -25.40% | 61 | 423 | 64.31% |
| ADBE221223C00365000 | 2022-12-07 11:35AM EST | 2022-12-23 | 3.54 | 3.35 | 3.60 | -0.91 | -20.45% | 1 | 89 | 53.41% |
| ADBE221230C00365000 | 2022-12-07 11:46AM EST | 2022-12-30 | 4.51 | 4.05 | 4.30 | -0.29 | -6.04% | 3 | 48 | 48.57% |
| ADBE230106C00365000 | 2022-12-06 3:23PM EST | 2023-01-06 | 5.60 | 4.90 | 5.15 | 0.00 | - | 27 | 410 | 45.84% |
| ADBE230120C00365000 | 2022-12-07 2:37PM EST | 2023-01-20 | 7.10 | 6.80 | 7.05 | -0.95 | -11.80% | 9 | 390 | 43.41% |
| ADBE230217C00365000 | 2022-12-07 10:02AM EST | 2023-02-17 | 10.90 | 10.55 | 11.00 | -3.00 | -21.58% | 6 | 44 | 42.10% |
| ADBE230421C00365000 | 2022-12-07 1:04PM EST | 2023-04-21 | 19.95 | 19.20 | 19.95 | -0.60 | -2.92% | 5 | 247 | 43.02% |
| ADBE230721C00365000 | 2022-12-06 1:16PM EST | 2023-07-21 | 31.34 | 29.30 | 30.50 | 0.00 | - | 2 | 31 | 43.83% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00365000 | 2022-12-05 9:30AM EST | 2022-12-09 | 26.40 | 38.40 | 39.40 | 0.00 | - | 1 | 14 | 59.77% |
| ADBE221216P00365000 | 2022-12-06 2:25PM EST | 2022-12-16 | 39.40 | 40.85 | 41.60 | 0.00 | - | 2 | 107 | 62.00% |
| ADBE221223P00365000 | 2022-11-09 9:30AM EST | 2022-12-23 | 66.22 | 41.20 | 42.15 | 0.00 | - | 1 | 1 | 50.23% |
| ADBE221230P00365000 | 2022-11-16 10:43AM EST | 2022-12-30 | 35.01 | 41.80 | 42.45 | 0.00 | - | - | 48 | 45.88% |
| ADBE230120P00365000 | 2022-12-05 3:54PM EST | 2023-01-20 | 38.30 | 43.80 | 44.50 | 0.00 | - | 6 | 164 | 39.75% |
| ADBE230421P00365000 | 2022-12-02 10:47AM EST | 2023-04-21 | 45.30 | 52.40 | 53.00 | 0.00 | - | 1 | 33 | 35.38% |
| ADBE230721P00365000 | 2022-12-01 10:16AM EST | 2023-07-21 | 48.60 | 58.60 | 60.05 | 0.00 | - | - | 1 | 34.67% |
© 2022 Yahoo. All rights reserved.
