Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00370000 | 2022-12-02 2:12PM EST | 2022-12-09 | 0.22 | 0.00 | 0.00 | -0.33 | -60.00% | 22 | 466 | 12.50% |
| ADBE221216C00370000 | 2022-12-02 3:59PM EST | 2022-12-16 | 4.65 | 4.55 | 4.80 | -0.98 | -17.41% | 158 | 1,045 | 53.07% |
| ADBE221223C00370000 | 2022-12-02 3:58PM EST | 2022-12-23 | 5.72 | 5.45 | 5.95 | -0.97 | -14.50% | 4 | 47 | 48.23% |
| ADBE221230C00370000 | 2022-12-02 3:56PM EST | 2022-12-30 | 6.70 | 6.50 | 7.00 | -1.13 | -14.43% | 41 | 133 | 45.11% |
| ADBE230106C00370000 | 2022-12-02 11:23AM EST | 2023-01-06 | 6.90 | 7.55 | 8.10 | -2.75 | -28.50% | 1 | 12 | 43.38% |
| ADBE230120C00370000 | 2022-12-02 3:09PM EST | 2023-01-20 | 10.18 | 9.65 | 10.10 | -0.97 | -8.70% | 90 | 467 | 41.19% |
| ADBE230317C00370000 | 2022-12-02 3:43PM EST | 2023-03-17 | 18.75 | 18.25 | 19.00 | -1.45 | -7.18% | 43 | 266 | 41.07% |
| ADBE230421C00370000 | 2022-12-02 12:10PM EST | 2023-04-21 | 23.67 | 23.30 | 24.30 | -1.79 | -7.03% | 3 | 398 | 42.00% |
| ADBE230616C00370000 | 2022-12-02 11:54AM EST | 2023-06-16 | 29.60 | 30.00 | 30.70 | -2.40 | -7.50% | 5 | 324 | 41.97% |
| ADBE230721C00370000 | 2022-12-02 12:13PM EST | 2023-07-21 | 34.45 | 33.95 | 34.95 | -2.00 | -5.49% | 7 | 37 | 42.59% |
| ADBE240119C00370000 | 2022-12-02 3:17PM EST | 2024-01-19 | 53.00 | 50.25 | 52.70 | -0.15 | -0.28% | 1 | 298 | 44.10% |
| ADBE250117C00370000 | 2022-11-28 12:59PM EST | 2025-01-17 | 71.50 | 73.65 | 78.85 | 0.00 | - | 4 | 31 | 45.45% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00370000 | 2022-11-14 2:24PM EST | 2022-12-09 | 28.45 | 27.60 | 29.95 | 0.00 | - | 25 | 22 | 49.72% |
| ADBE221216P00370000 | 2022-12-01 10:51AM EST | 2022-12-16 | 30.40 | 32.45 | 33.05 | 0.00 | - | 8 | 94 | 51.14% |
| ADBE221223P00370000 | 2022-12-01 9:45AM EST | 2022-12-23 | 29.03 | 32.95 | 34.20 | 0.00 | - | 1 | 2 | 47.41% |
| ADBE221230P00370000 | 2022-12-02 2:45PM EST | 2022-12-30 | 34.87 | 33.50 | 35.10 | +2.67 | +8.29% | 5 | 7 | 43.96% |
| ADBE230120P00370000 | 2022-12-01 1:35PM EST | 2023-01-20 | 35.50 | 36.20 | 36.70 | 0.00 | - | 2 | 678 | 36.98% |
| ADBE230317P00370000 | 2022-12-01 11:03AM EST | 2023-03-17 | 40.90 | 42.30 | 43.50 | 0.00 | - | 4 | 193 | 35.42% |
| ADBE230421P00370000 | 2022-11-15 11:08AM EST | 2023-04-21 | 46.00 | 45.35 | 47.55 | 0.00 | - | 1 | 8 | 35.68% |
| ADBE230616P00370000 | 2022-12-02 3:55PM EST | 2023-06-16 | 50.40 | 49.75 | 50.85 | +0.90 | +1.82% | 58 | 289 | 33.55% |
| ADBE240119P00370000 | 2022-11-30 11:59AM EST | 2024-01-19 | 67.70 | 61.40 | 63.20 | 0.00 | - | 40 | 664 | 31.73% |
| ADBE250117P00370000 | 2022-12-01 11:08AM EST | 2025-01-17 | 73.00 | 72.15 | 75.60 | 0.00 | - | 1 | 25 | 29.38% |
© 2022 Yahoo. All rights reserved.
