Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:420.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00420000 | 2022-11-18 12:14PM EST | 2022-12-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE221216C00420000 | 2022-12-02 3:16PM EST | 2022-12-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE221223C00420000 | 2022-12-02 12:12PM EST | 2022-12-23 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE221230C00420000 | 2022-11-30 3:41PM EST | 2022-12-30 | 0.89 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| ADBE230106C00420000 | 2022-11-25 10:19AM EST | 2023-01-06 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230120C00420000 | 2022-12-02 11:13AM EST | 2023-01-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE230217C00420000 | 2022-12-02 12:12PM EST | 2023-02-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE230317C00420000 | 2022-12-02 3:54PM EST | 2023-03-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| ADBE230421C00420000 | 2022-12-02 3:26PM EST | 2023-04-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230616C00420000 | 2022-12-02 11:52AM EST | 2023-06-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ADBE230721C00420000 | 2022-12-02 10:14AM EST | 2023-07-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240119C00420000 | 2022-12-01 2:41PM EST | 2024-01-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| ADBE250117C00420000 | 2022-11-15 1:18PM EST | 2025-01-17 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00420000 | 2022-11-10 10:25AM EST | 2022-12-09 | 99.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE221216P00420000 | 2022-11-01 9:57AM EST | 2022-12-16 | 102.88 | 69.15 | 71.80 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE221223P00420000 | 2022-11-11 9:42AM EST | 2022-12-23 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120P00420000 | 2022-11-23 1:33PM EST | 2023-01-20 | 84.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230317P00420000 | 2022-11-10 2:25PM EST | 2023-03-17 | 94.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE230421P00420000 | 2022-09-12 1:47PM EST | 2023-04-21 | 57.00 | 130.55 | 133.15 | 0.00 | - | 5 | 8 | 94.87% |
| ADBE230616P00420000 | 2022-11-30 3:31PM EST | 2023-06-16 | 84.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240119P00420000 | 2022-11-30 3:56PM EST | 2024-01-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00420000 | 2022-11-17 10:49AM EST | 2025-01-17 | 111.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
