Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00390000 | 2024-03-26 1:25PM EDT | 2024-03-28 | 121.40 | 112.05 | 120.95 | 0.00 | - | 4 | 2 | 258.79% |
ADBE240419C00390000 | 2024-02-02 1:14PM EDT | 2024-04-19 | 249.52 | 182.25 | 186.40 | 0.00 | - | 1 | 1 | 268.17% |
ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 116.00 | 124.50 | 0.00 | - | 1 | 1 | 54.72% |
ADBE240621C00390000 | 2024-03-15 11:34AM EDT | 2024-06-21 | 108.23 | 121.05 | 127.90 | 0.00 | - | 2 | 42 | 51.67% |
ADBE240719C00390000 | 2024-03-22 12:11PM EDT | 2024-07-19 | 123.49 | 122.95 | 129.65 | 0.00 | - | 1 | 0 | 53.17% |
ADBE240816C00390000 | 2024-03-05 12:35PM EDT | 2024-08-16 | 170.11 | 125.10 | 132.70 | 0.00 | - | - | 1 | 51.61% |
ADBE240920C00390000 | 2024-02-22 2:29PM EDT | 2024-09-20 | 170.15 | 126.35 | 129.95 | 0.00 | - | 1 | 1 | 43.02% |
ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 142.35 | 145.40 | 0.00 | - | 1 | 5 | 48.51% |
ADBE250117C00390000 | 2024-03-04 10:58AM EDT | 2025-01-17 | 212.87 | 144.50 | 147.45 | 0.00 | - | 5 | 65 | 47.75% |
ADBE250620C00390000 | 2024-03-15 11:46AM EDT | 2025-06-20 | 148.95 | 159.60 | 164.00 | 0.00 | - | 9 | 6 | 48.74% |
ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 96.86% |
ADBE261218C00390000 | 2024-03-15 1:51PM EDT | 2026-12-18 | 192.73 | 199.00 | 207.95 | 0.00 | - | - | 1 | 49.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00390000 | 2024-03-18 10:30AM EDT | 2024-03-28 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 191.41% |
ADBE240405P00390000 | 2024-03-18 2:09PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.52 | 0.00 | - | 3 | 4 | 75.49% |
ADBE240419P00390000 | 2024-03-25 12:59PM EDT | 2024-04-19 | 0.16 | 0.03 | 0.11 | 0.00 | - | 1 | 177 | 42.29% |
ADBE240426P00390000 | 2024-03-25 11:07AM EDT | 2024-04-26 | 0.28 | 0.02 | 0.35 | 0.00 | - | 11 | 13 | 43.12% |
ADBE240517P00390000 | 2024-03-26 9:30AM EDT | 2024-05-17 | 0.74 | 0.28 | 0.70 | 0.00 | - | 1 | 29 | 36.89% |
ADBE240621P00390000 | 2024-03-26 3:13PM EDT | 2024-06-21 | 2.49 | 2.25 | 2.39 | 0.00 | - | 2 | 1,264 | 36.22% |
ADBE240719P00390000 | 2024-03-25 10:18AM EDT | 2024-07-19 | 3.85 | 3.00 | 3.65 | 0.00 | - | 5 | 45 | 34.88% |
ADBE240816P00390000 | 2024-03-21 12:59PM EDT | 2024-08-16 | 4.80 | 4.30 | 4.60 | 0.00 | - | 3 | 33 | 33.25% |
ADBE240920P00390000 | 2024-03-27 9:51AM EDT | 2024-09-20 | 6.70 | 6.65 | 7.30 | 0.00 | - | 6 | 46 | 34.15% |
ADBE241018P00390000 | 2024-03-27 9:46AM EDT | 2024-10-18 | 7.80 | 7.85 | 8.40 | 0.00 | - | 1 | 22 | 33.21% |
ADBE241220P00390000 | 2024-03-26 1:37PM EDT | 2024-12-20 | 12.02 | 12.00 | 12.45 | 0.00 | - | 1 | 162 | 33.37% |
ADBE250117P00390000 | 2024-03-22 2:54PM EDT | 2025-01-17 | 14.75 | 13.25 | 13.70 | 0.00 | - | 2 | 395 | 32.94% |
ADBE250321P00390000 | 2024-03-18 10:43AM EDT | 2025-03-21 | 17.30 | 15.95 | 17.80 | 0.00 | - | 1 | 11 | 33.25% |
ADBE250620P00390000 | 2024-03-21 1:02PM EDT | 2025-06-20 | 21.54 | 20.60 | 22.65 | 0.00 | - | 4 | 64 | 33.01% |
ADBE260116P00390000 | 2024-02-29 10:59AM EDT | 2026-01-16 | 26.00 | 29.60 | 31.50 | 0.00 | - | 5 | 51 | 31.96% |
ADBE261218P00390000 | 2024-03-15 9:34AM EDT | 2026-12-18 | 42.49 | 38.00 | 46.90 | 0.00 | - | 7 | 10 | 32.30% |