Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00410000 | 2024-02-23 1:43PM EDT | 2024-04-19 | 148.50 | 89.65 | 96.65 | 0.00 | - | 1 | 13 | 57.76% |
ADBE240426C00410000 | 2024-03-20 3:46PM EDT | 2024-04-26 | 110.63 | 92.85 | 100.90 | 0.00 | - | 1 | 2 | 51.56% |
ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 96.65 | 102.45 | 0.00 | - | - | 11 | 56.10% |
ADBE240621C00410000 | 2024-03-19 3:10PM EDT | 2024-06-21 | 118.39 | 101.20 | 107.55 | 0.00 | - | 8 | 63 | 51.89% |
ADBE240719C00410000 | 2024-03-26 3:57PM EDT | 2024-07-19 | 110.22 | 103.60 | 110.95 | 0.00 | - | 4 | 4 | 49.64% |
ADBE240920C00410000 | 2023-12-28 12:05PM EDT | 2024-09-20 | 207.46 | 221.85 | 227.55 | 0.00 | - | - | 12 | 142.94% |
ADBE241220C00410000 | 2024-03-15 12:27PM EDT | 2024-12-20 | 115.30 | 125.05 | 127.35 | 0.00 | - | 5 | 6 | 45.38% |
ADBE250117C00410000 | 2024-03-26 12:22PM EDT | 2025-01-17 | 135.00 | 126.80 | 131.40 | 0.00 | - | 2 | 532 | 46.07% |
ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 135.10 | 138.65 | 0.00 | - | - | 40 | 46.44% |
ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 143.55 | 147.45 | 0.00 | - | 1 | 8 | 46.40% |
ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 161.50 | 168.70 | 0.00 | - | 3 | 5 | 48.00% |
ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 48.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00410000 | 2024-03-22 3:07PM EDT | 2024-04-05 | 0.22 | 0.00 | 0.69 | 0.00 | - | 4 | 10 | 68.51% |
ADBE240412P00410000 | 2024-03-27 10:29AM EDT | 2024-04-12 | 0.15 | 0.02 | 0.88 | 0.00 | - | 1 | 13 | 52.15% |
ADBE240419P00410000 | 2024-03-27 11:35AM EDT | 2024-04-19 | 0.22 | 0.05 | 0.71 | 0.00 | - | 3 | 95 | 46.53% |
ADBE240426P00410000 | 2024-03-27 2:59PM EDT | 2024-04-26 | 0.39 | 0.10 | 0.48 | 0.00 | - | 1 | 21 | 37.92% |
ADBE240503P00410000 | 2024-03-27 9:54AM EDT | 2024-05-03 | 0.61 | 0.13 | 0.73 | 0.00 | - | 1 | 1 | 36.57% |
ADBE240517P00410000 | 2024-03-28 1:46PM EDT | 2024-05-17 | 0.92 | 0.60 | 1.10 | -0.28 | -23.33% | 1 | 1,036 | 33.52% |
ADBE240621P00410000 | 2024-03-28 11:11AM EDT | 2024-06-21 | 3.80 | 3.45 | 3.80 | +0.13 | +3.54% | 10 | 415 | 34.39% |
ADBE240719P00410000 | 2024-03-26 1:24PM EDT | 2024-07-19 | 4.81 | 4.75 | 5.05 | 0.00 | - | 1 | 34 | 32.38% |
ADBE240816P00410000 | 2024-03-26 1:23PM EDT | 2024-08-16 | 6.59 | 5.25 | 6.80 | 0.00 | - | 3 | 43 | 31.84% |
ADBE240920P00410000 | 2024-03-26 2:06PM EDT | 2024-09-20 | 9.67 | 9.50 | 9.95 | 0.00 | - | 2 | 163 | 32.57% |
ADBE241018P00410000 | 2024-03-22 12:15PM EDT | 2024-10-18 | 12.45 | 11.00 | 11.90 | 0.00 | - | 7 | 16 | 32.40% |
ADBE241220P00410000 | 2024-03-28 1:25PM EDT | 2024-12-20 | 16.54 | 14.75 | 16.25 | -0.01 | -0.06% | 5 | 47 | 32.22% |
ADBE250117P00410000 | 2024-03-28 3:32PM EDT | 2025-01-17 | 17.45 | 15.85 | 19.75 | -0.88 | -4.80% | 6 | 590 | 33.47% |
ADBE250321P00410000 | 2024-03-20 10:19AM EDT | 2025-03-21 | 20.65 | 20.35 | 21.60 | 0.00 | - | 1 | 13 | 31.69% |
ADBE250620P00410000 | 2024-03-22 9:52AM EDT | 2025-06-20 | 27.05 | 23.35 | 27.15 | 0.00 | - | 4 | 134 | 31.70% |
ADBE260116P00410000 | 2024-03-28 2:26PM EDT | 2026-01-16 | 36.40 | 34.40 | 37.05 | -2.10 | -5.45% | 1 | 138 | 30.96% |
ADBE261218P00410000 | 2024-03-18 11:04AM EDT | 2026-12-18 | 48.00 | 44.00 | 54.00 | 0.00 | - | 3 | 15 | 31.63% |