Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826C00380000 | 2022-08-19 1:55PM EDT | 2022-08-26 | 46.28 | 44.10 | 47.50 | +26.48 | +133.74% | 10 | 24 | 51.98% |
| ADBE220902C00380000 | 2022-08-15 11:45AM EDT | 2022-09-02 | 71.00 | 45.40 | 48.40 | 0.00 | - | 2 | 10 | 55.04% |
| ADBE220909C00380000 | 2022-08-19 1:34PM EDT | 2022-09-09 | 47.53 | 46.30 | 49.60 | +12.33 | +35.03% | 3 | 3 | 50.01% |
| ADBE220916C00380000 | 2022-08-19 1:16PM EDT | 2022-09-16 | 52.14 | 50.00 | 52.75 | -17.44 | -25.06% | 2 | 815 | 53.43% |
| ADBE221021C00380000 | 2022-08-18 11:00AM EDT | 2022-10-21 | 68.74 | 56.60 | 58.35 | 0.00 | - | 2 | 80 | 46.14% |
| ADBE221216C00380000 | 2022-08-19 11:06AM EDT | 2022-12-16 | 67.85 | 66.00 | 67.80 | +26.35 | +63.49% | 2 | 83 | 45.35% |
| ADBE230120C00380000 | 2022-08-19 1:58PM EDT | 2023-01-20 | 72.20 | 69.70 | 72.50 | -17.40 | -19.42% | 84 | 96 | 44.82% |
| ADBE230616C00380000 | 2022-08-19 3:42PM EDT | 2023-06-16 | 89.05 | 87.40 | 91.95 | +1.34 | +1.53% | 26 | 74 | 46.34% |
| ADBE240119C00380000 | 2022-08-19 2:52PM EDT | 2024-01-19 | 107.45 | 104.40 | 108.05 | -8.55 | -7.37% | 4 | 98 | 44.24% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826P00380000 | 2022-08-19 3:59PM EDT | 2022-08-26 | 0.28 | 0.07 | 0.33 | +0.03 | +12.00% | 93 | 78 | 44.34% |
| ADBE220902P00380000 | 2022-08-19 3:39PM EDT | 2022-09-02 | 0.93 | 0.66 | 1.11 | +0.23 | +32.86% | 14 | 69 | 40.27% |
| ADBE220909P00380000 | 2022-08-19 10:50AM EDT | 2022-09-09 | 1.81 | 1.57 | 2.01 | +0.83 | +84.69% | 38 | 18 | 38.42% |
| ADBE220916P00380000 | 2022-08-19 3:58PM EDT | 2022-09-16 | 5.00 | 4.80 | 5.20 | +1.60 | +47.06% | 50 | 606 | 45.56% |
| ADBE220923P00380000 | 2022-08-19 3:10PM EDT | 2022-09-23 | 6.37 | 5.65 | 6.50 | +1.62 | +34.11% | 2 | 14 | 44.51% |
| ADBE220930P00380000 | 2022-08-19 11:27AM EDT | 2022-09-30 | 7.30 | 6.70 | 7.60 | +2.18 | +42.58% | 6 | 1 | 43.40% |
| ADBE221021P00380000 | 2022-08-19 1:32PM EDT | 2022-10-21 | 10.43 | 9.95 | 10.55 | +2.62 | +33.55% | 354 | 724 | 41.14% |
| ADBE221216P00380000 | 2022-08-18 3:52PM EDT | 2022-12-16 | 14.40 | 17.35 | 18.00 | 0.00 | - | 1 | 71 | 39.55% |
| ADBE230120P00380000 | 2022-08-19 3:33PM EDT | 2023-01-20 | 20.70 | 20.35 | 21.10 | +3.60 | +21.05% | 50 | 1,469 | 38.13% |
| ADBE230317P00380000 | 2022-08-15 12:47PM EDT | 2023-03-17 | 20.05 | 22.95 | 28.25 | 0.00 | - | - | 1 | 39.11% |
| ADBE230616P00380000 | 2022-08-09 2:56PM EDT | 2023-06-16 | 32.10 | 31.50 | 33.30 | 0.00 | - | 1 | 167 | 36.42% |
| ADBE240119P00380000 | 2022-08-11 11:03AM EDT | 2024-01-19 | 38.50 | 41.95 | 43.25 | 0.00 | - | 2 | 323 | 33.32% |
© 2022 Yahoo. All rights reserved.
