Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00380000 | 2022-12-07 11:55AM EST | 2022-12-09 | 0.06 | 0.00 | 0.49 | +0.05 | +500.00% | 1 | 527 | 84.47% |
| ADBE221216C00380000 | 2022-12-07 3:36PM EST | 2022-12-16 | 1.29 | 1.28 | 1.42 | -0.54 | -29.51% | 52 | 876 | 64.75% |
| ADBE221223C00380000 | 2022-12-07 3:12PM EST | 2022-12-23 | 1.84 | 1.67 | 1.96 | -0.34 | -15.60% | 4 | 47 | 53.52% |
| ADBE221230C00380000 | 2022-12-07 3:46PM EST | 2022-12-30 | 2.21 | 1.97 | 2.49 | -0.27 | -10.89% | 4 | 44 | 49.15% |
| ADBE230106C00380000 | 2022-12-06 11:57AM EST | 2023-01-06 | 3.45 | 2.67 | 3.05 | 0.00 | - | 2 | 12 | 45.94% |
| ADBE230120C00380000 | 2022-12-07 3:30PM EST | 2023-01-20 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 79 | 682 | 42.79% |
| ADBE230217C00380000 | 2022-12-07 1:58PM EST | 2023-02-17 | 7.48 | 7.25 | 7.45 | -1.02 | -12.00% | 1 | 93 | 41.07% |
| ADBE230317C00380000 | 2022-12-07 1:57PM EST | 2023-03-17 | 10.97 | 10.55 | 11.05 | +0.07 | +0.64% | 6 | 1,180 | 41.43% |
| ADBE230421C00380000 | 2022-12-07 12:03PM EST | 2023-04-21 | 15.20 | 15.10 | 15.35 | -0.90 | -5.59% | 3 | 121 | 41.89% |
| ADBE230616C00380000 | 2022-12-07 2:18PM EST | 2023-06-16 | 20.80 | 20.90 | 21.30 | -1.55 | -6.94% | 78 | 367 | 42.08% |
| ADBE230721C00380000 | 2022-11-30 9:50AM EST | 2023-07-21 | 25.90 | 24.25 | 25.40 | 0.00 | - | 3 | 9 | 42.88% |
| ADBE240119C00380000 | 2022-12-07 2:08PM EST | 2024-01-19 | 40.10 | 39.15 | 42.65 | -4.62 | -10.33% | 18 | 266 | 44.66% |
| ADBE250117C00380000 | 2022-12-01 11:00AM EST | 2025-01-17 | 73.30 | 60.85 | 67.20 | 0.00 | - | 1 | 27 | 45.44% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00380000 | 2022-11-17 11:48AM EST | 2022-12-09 | 47.12 | 52.55 | 54.40 | 0.00 | - | - | 1 | 78.71% |
| ADBE221216P00380000 | 2022-11-28 9:56AM EST | 2022-12-16 | 46.95 | 52.90 | 55.15 | 0.00 | - | 1 | 22 | 56.03% |
| ADBE221223P00380000 | 2022-11-04 12:09PM EST | 2022-12-23 | 100.40 | 40.85 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221230P00380000 | 2022-12-01 2:41PM EST | 2022-12-30 | 39.80 | 54.00 | 55.85 | 0.00 | - | - | 3 | 49.39% |
| ADBE230106P00380000 | 2022-11-30 10:07AM EST | 2023-01-06 | 51.50 | 54.25 | 56.10 | 0.00 | - | - | 2 | 44.68% |
| ADBE230120P00380000 | 2022-12-05 12:39PM EST | 2023-01-20 | 50.25 | 55.80 | 56.40 | 0.00 | - | 1 | 1,198 | 38.26% |
| ADBE230317P00380000 | 2022-12-07 2:43PM EST | 2023-03-17 | 60.10 | 59.70 | 60.65 | +1.80 | +3.09% | 2 | 30 | 34.71% |
| ADBE230421P00380000 | 2022-12-01 12:34PM EST | 2023-04-21 | 51.93 | 62.55 | 63.25 | 0.00 | - | 14 | 23 | 34.03% |
| ADBE230616P00380000 | 2022-12-06 10:33AM EST | 2023-06-16 | 63.05 | 65.90 | 67.75 | 0.00 | - | 2 | 205 | 34.19% |
| ADBE230721P00380000 | 2022-12-02 2:58PM EST | 2023-07-21 | 58.70 | 68.10 | 70.15 | 0.00 | - | 1 | 3 | 34.04% |
| ADBE240119P00380000 | 2022-12-07 9:37AM EST | 2024-01-19 | 73.84 | 75.55 | 78.15 | -2.71 | -3.54% | 1 | 344 | 31.55% |
| ADBE250117P00380000 | 2022-11-15 3:21PM EST | 2025-01-17 | 78.20 | 85.00 | 89.95 | 0.00 | - | 4 | 23 | 29.33% |
© 2022 Yahoo. All rights reserved.
