Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:395.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00395000 | 2022-08-15 9:51AM EDT | 2022-08-19 | 51.90 | 53.70 | 54.50 | +1.39 | +2.75% | 2 | 332 | 57.03% |
| ADBE220826C00395000 | 2022-08-09 2:52PM EDT | 2022-08-26 | 35.75 | 54.20 | 55.35 | 0.00 | - | 4 | 28 | 48.10% |
| ADBE220902C00395000 | 2022-07-25 3:22PM EDT | 2022-09-02 | 17.45 | 55.10 | 56.50 | 0.00 | - | 3 | 4 | 45.64% |
| ADBE220909C00395000 | 2022-08-08 9:30AM EDT | 2022-09-09 | 44.67 | 55.70 | 57.65 | 0.00 | - | 1 | 3 | 44.06% |
| ADBE220916C00395000 | 2022-08-12 1:51PM EDT | 2022-09-16 | 54.17 | 59.05 | 60.05 | 0.00 | - | 2 | 159 | 46.93% |
| ADBE220923C00395000 | 2022-08-04 1:52PM EDT | 2022-09-23 | 43.08 | 58.55 | 61.95 | 0.00 | - | - | 1 | 47.59% |
| ADBE221021C00395000 | 2022-08-09 1:42PM EDT | 2022-10-21 | 48.95 | 65.60 | 66.40 | 0.00 | - | 4 | 90 | 44.58% |
| ADBE221216C00395000 | 2022-08-08 10:15AM EDT | 2022-12-16 | 67.25 | 74.45 | 75.65 | 0.00 | - | 1 | 41 | 44.24% |
| ADBE230120C00395000 | 2022-08-11 12:30PM EDT | 2023-01-20 | 71.75 | 78.60 | 79.70 | 0.00 | - | 2 | 34 | 43.19% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00395000 | 2022-08-15 12:12PM EDT | 2022-08-19 | 0.09 | 0.07 | 0.08 | -0.16 | -64.00% | 49 | 537 | 47.27% |
| ADBE220826P00395000 | 2022-08-15 12:35PM EDT | 2022-08-26 | 0.62 | 0.57 | 0.69 | -0.48 | -43.64% | 23 | 48 | 43.14% |
| ADBE220902P00395000 | 2022-08-15 11:43AM EDT | 2022-09-02 | 1.30 | 1.15 | 1.35 | -0.86 | -39.81% | 2 | 136 | 39.78% |
| ADBE220909P00395000 | 2022-08-15 10:22AM EDT | 2022-09-09 | 2.18 | 1.86 | 2.19 | -0.85 | -28.05% | 2 | 18 | 38.55% |
| ADBE220916P00395000 | 2022-08-15 11:44AM EDT | 2022-09-16 | 4.80 | 4.70 | 4.95 | -0.62 | -11.44% | 13 | 329 | 44.20% |
| ADBE220923P00395000 | 2022-08-15 10:56AM EDT | 2022-09-23 | 6.15 | 5.70 | 6.15 | -0.75 | -10.87% | 4 | 12 | 43.48% |
| ADBE220930P00395000 | 2022-08-12 3:05PM EDT | 2022-09-30 | 7.50 | 6.55 | 7.20 | 0.00 | - | - | 3 | 42.65% |
| ADBE221021P00395000 | 2022-08-15 10:49AM EDT | 2022-10-21 | 10.17 | 9.75 | 10.10 | -0.68 | -6.27% | 8 | 327 | 40.91% |
| ADBE221216P00395000 | 2022-08-12 2:30PM EDT | 2022-12-16 | 18.00 | 16.60 | 17.10 | 0.00 | - | 2 | 38 | 39.11% |
| ADBE230120P00395000 | 2022-08-12 1:23PM EDT | 2023-01-20 | 21.28 | 19.25 | 19.60 | 0.00 | - | 10 | 127 | 37.17% |
© 2022 Yahoo. All rights reserved.
