Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00420000 | 2022-08-18 3:43PM EDT | 2022-08-19 | 20.39 | 0.00 | 0.00 | 0.00 | - | 53 | 2,443 | 0.00% |
| ADBE220826C00420000 | 2022-08-18 2:52PM EDT | 2022-08-26 | 21.50 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 0.00% |
| ADBE220902C00420000 | 2022-08-16 9:31AM EDT | 2022-09-02 | 30.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ADBE220909C00420000 | 2022-08-18 9:47AM EDT | 2022-09-09 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE220916C00420000 | 2022-08-18 9:57AM EDT | 2022-09-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 487 | 0.00% |
| ADBE220923C00420000 | 2022-08-18 9:59AM EDT | 2022-09-23 | 32.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ADBE221021C00420000 | 2022-08-17 12:59PM EDT | 2022-10-21 | 39.87 | 0.00 | 0.00 | 0.00 | - | 4 | 777 | 0.00% |
| ADBE221216C00420000 | 2022-08-17 10:54AM EDT | 2022-12-16 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ADBE230120C00420000 | 2022-08-18 12:45PM EDT | 2023-01-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
| ADBE230317C00420000 | 2022-08-17 11:18AM EDT | 2023-03-17 | 62.30 | 0.00 | 0.00 | 0.00 | - | 33 | 19 | 0.00% |
| ADBE230616C00420000 | 2022-08-17 9:30AM EDT | 2023-06-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ADBE240119C00420000 | 2022-08-18 11:25AM EDT | 2024-01-19 | 94.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,747 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00420000 | 2022-08-18 3:54PM EDT | 2022-08-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,211 | 25.00% |
| ADBE220826P00420000 | 2022-08-18 1:08PM EDT | 2022-08-26 | 2.36 | 0.00 | 0.00 | 0.00 | - | 17 | 274 | 6.25% |
| ADBE220902P00420000 | 2022-08-18 1:50PM EDT | 2022-09-02 | 3.92 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| ADBE220909P00420000 | 2022-08-18 3:00PM EDT | 2022-09-09 | 5.65 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 3.13% |
| ADBE220916P00420000 | 2022-08-18 3:57PM EDT | 2022-09-16 | 11.17 | 0.00 | 0.00 | 0.00 | - | 40 | 631 | 3.13% |
| ADBE220923P00420000 | 2022-08-18 9:51AM EDT | 2022-09-23 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 3.13% |
| ADBE220930P00420000 | 2022-08-17 9:30AM EDT | 2022-09-30 | 14.09 | 13.10 | 15.15 | 0.00 | - | - | - | 39.91% |
| ADBE221021P00420000 | 2022-08-18 3:57PM EDT | 2022-10-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 7 | 313 | 3.13% |
| ADBE221216P00420000 | 2022-08-18 2:42PM EDT | 2022-12-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| ADBE230120P00420000 | 2022-08-18 3:58PM EDT | 2023-01-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 17 | 943 | 1.56% |
| ADBE230317P00420000 | 2022-08-15 10:48AM EDT | 2023-03-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ADBE230616P00420000 | 2022-08-18 11:52AM EDT | 2023-06-16 | 41.94 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.78% |
| ADBE240119P00420000 | 2022-08-15 10:49AM EDT | 2024-01-19 | 51.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.78% |
© 2022 Yahoo. All rights reserved.
