Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:385.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00385000 | 2022-08-10 12:28PM EDT | 2022-08-19 | 60.42 | 63.75 | 64.85 | +4.65 | +8.34% | 1 | 423 | 73.63% |
| ADBE220826C00385000 | 2022-08-10 2:59PM EDT | 2022-08-26 | 53.29 | 64.00 | 65.95 | 0.00 | - | 1 | 28 | 56.03% |
| ADBE220902C00385000 | 2022-08-03 10:04AM EDT | 2022-09-02 | 37.60 | 64.90 | 66.70 | 0.00 | - | 1 | 9 | 50.48% |
| ADBE220916C00385000 | 2022-08-12 2:53PM EDT | 2022-09-16 | 64.78 | 68.10 | 69.60 | +0.28 | +0.43% | 1 | 307 | 50.26% |
| ADBE221021C00385000 | 2022-08-11 10:00AM EDT | 2022-10-21 | 68.50 | 73.95 | 75.35 | 0.00 | - | 1 | 49 | 48.22% |
| ADBE221216C00385000 | 2022-07-29 10:06AM EDT | 2022-12-16 | 52.20 | 82.05 | 83.80 | 0.00 | - | 1 | 50 | 46.54% |
| ADBE230120C00385000 | 2022-08-15 9:30AM EDT | 2023-01-20 | 84.09 | 86.00 | 87.30 | +7.94 | +10.43% | 1 | 150 | 44.84% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00385000 | 2022-08-15 12:02PM EDT | 2022-08-19 | 0.06 | 0.03 | 0.04 | -0.20 | -76.92% | 81 | 272 | 50.20% |
| ADBE220826P00385000 | 2022-08-15 11:00AM EDT | 2022-08-26 | 0.46 | 0.33 | 0.52 | -0.13 | -22.03% | 9 | 53 | 47.22% |
| ADBE220902P00385000 | 2022-08-12 2:06PM EDT | 2022-09-02 | 1.20 | 0.71 | 1.05 | 0.00 | - | 21 | 73 | 43.14% |
| ADBE220909P00385000 | 2022-08-15 11:07AM EDT | 2022-09-09 | 1.42 | 1.24 | 1.42 | -0.72 | -33.64% | 4 | 21 | 39.47% |
| ADBE220916P00385000 | 2022-08-15 11:11AM EDT | 2022-09-16 | 3.92 | 3.60 | 3.80 | -0.31 | -7.33% | 13 | 176 | 45.72% |
| ADBE220923P00385000 | 2022-08-15 10:41AM EDT | 2022-09-23 | 4.38 | 4.25 | 4.80 | -1.26 | -22.34% | 1 | 2 | 44.77% |
| ADBE221021P00385000 | 2022-08-15 11:14AM EDT | 2022-10-21 | 8.30 | 7.95 | 8.25 | -2.30 | -21.70% | 2 | 187 | 41.83% |
| ADBE221216P00385000 | 2022-08-15 12:18PM EDT | 2022-12-16 | 14.30 | 14.25 | 14.75 | -1.18 | -7.62% | 779 | 21 | 39.91% |
| ADBE230120P00385000 | 2022-08-12 10:50AM EDT | 2023-01-20 | 19.15 | 16.65 | 17.05 | 0.00 | - | 3 | 124 | 37.84% |
© 2022 Yahoo. All rights reserved.
