Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:370.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00370000 | 2022-08-03 3:35PM EDT | 2022-08-12 | 55.00 | 69.45 | 71.25 | 0.00 | - | 1 | 6 | 181.08% |
| ADBE220819C00370000 | 2022-08-02 11:56AM EDT | 2022-08-19 | 41.20 | 69.90 | 71.35 | 0.00 | - | 6 | 1,552 | 87.70% |
| ADBE220826C00370000 | 2022-07-21 2:18PM EDT | 2022-08-26 | 45.95 | 70.25 | 72.15 | 0.00 | - | 28 | 4 | 69.25% |
| ADBE220902C00370000 | 2022-07-27 12:57PM EDT | 2022-09-02 | 29.15 | 71.10 | 72.80 | 0.00 | - | 6 | 6 | 61.27% |
| ADBE220916C00370000 | 2022-08-10 12:56PM EDT | 2022-09-16 | 74.82 | 73.90 | 75.05 | 0.00 | - | 1 | 747 | 56.54% |
| ADBE221021C00370000 | 2022-08-05 12:29PM EDT | 2022-10-21 | 71.80 | 79.20 | 80.10 | 0.00 | - | 1 | 38 | 50.83% |
| ADBE221216C00370000 | 2022-08-08 10:03AM EDT | 2022-12-16 | 86.95 | 86.30 | 88.65 | 0.00 | - | 1 | 20 | 49.91% |
| ADBE230120C00370000 | 2022-08-10 11:27AM EDT | 2023-01-20 | 93.30 | 90.75 | 92.35 | 0.00 | - | 2 | 44 | 48.27% |
| ADBE230616C00370000 | 2022-08-01 1:59PM EDT | 2023-06-16 | 83.95 | 105.35 | 108.40 | 0.00 | - | 54 | 27 | 47.21% |
| ADBE240119C00370000 | 2022-08-08 11:15AM EDT | 2024-01-19 | 122.39 | 122.05 | 125.40 | 0.00 | - | 2 | 99 | 45.84% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00370000 | 2022-08-10 3:45PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 996 | 71.88% |
| ADBE220819P00370000 | 2022-08-10 3:14PM EDT | 2022-08-19 | 0.16 | 0.10 | 0.29 | 0.00 | - | 6 | 1,771 | 50.44% |
| ADBE220826P00370000 | 2022-08-11 10:38AM EDT | 2022-08-26 | 0.46 | 0.30 | 0.69 | -0.21 | -31.34% | 25 | 60 | 46.70% |
| ADBE220902P00370000 | 2022-08-10 11:42AM EDT | 2022-09-02 | 1.09 | 0.79 | 1.10 | 0.00 | - | 9 | 41 | 42.85% |
| ADBE220909P00370000 | 2022-08-08 11:17AM EDT | 2022-09-09 | 1.95 | 1.29 | 1.58 | 0.00 | - | 2 | 43 | 40.71% |
| ADBE220916P00370000 | 2022-08-11 10:36AM EDT | 2022-09-16 | 3.20 | 3.25 | 3.40 | -0.50 | -13.51% | 2 | 746 | 44.92% |
| ADBE220923P00370000 | 2022-08-10 2:27PM EDT | 2022-09-23 | 4.44 | 3.65 | 4.40 | 0.00 | - | 2 | 12 | 44.59% |
| ADBE221021P00370000 | 2022-08-11 10:54AM EDT | 2022-10-21 | 7.25 | 7.20 | 7.50 | -0.36 | -4.73% | 7 | 1,130 | 41.97% |
| ADBE221216P00370000 | 2022-08-10 11:58AM EDT | 2022-12-16 | 12.90 | 13.00 | 13.40 | 0.00 | - | 4 | 32 | 40.05% |
| ADBE230120P00370000 | 2022-08-10 3:55PM EDT | 2023-01-20 | 16.10 | 15.30 | 15.75 | 0.00 | - | 11 | 620 | 38.28% |
| ADBE230317P00370000 | 2022-08-04 9:42AM EDT | 2023-03-17 | 23.35 | 19.30 | 19.95 | 0.00 | - | - | 1 | 37.16% |
| ADBE230616P00370000 | 2022-08-08 10:32AM EDT | 2023-06-16 | 26.25 | 24.65 | 26.25 | 0.00 | - | 2 | 82 | 36.22% |
| ADBE240119P00370000 | 2022-08-09 3:58PM EDT | 2024-01-19 | 38.95 | 34.45 | 35.70 | 0.00 | - | 2 | 262 | 33.32% |
© 2022 Yahoo. All rights reserved.
