Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826C00425000 | 2022-08-19 3:23PM EDT | 2022-08-26 | 8.10 | 7.45 | 8.15 | -9.05 | -52.77% | 52 | 207 | 34.60% |
| ADBE220902C00425000 | 2022-08-19 3:50PM EDT | 2022-09-02 | 11.25 | 10.25 | 11.10 | -8.60 | -43.32% | 19 | 471 | 33.34% |
| ADBE220909C00425000 | 2022-08-19 3:57PM EDT | 2022-09-09 | 12.90 | 12.40 | 13.25 | -8.50 | -39.72% | 70 | 17 | 32.51% |
| ADBE220916C00425000 | 2022-08-19 3:04PM EDT | 2022-09-16 | 19.15 | 18.95 | 19.60 | -9.74 | -33.71% | 82 | 332 | 41.69% |
| ADBE220923C00425000 | 2022-08-19 1:06PM EDT | 2022-09-23 | 21.60 | 21.00 | 22.00 | -3.70 | -14.62% | 6 | 3 | 41.87% |
| ADBE220930C00425000 | 2022-08-19 10:53AM EDT | 2022-09-30 | 23.30 | 21.65 | 23.55 | -8.05 | -25.68% | 1 | 19 | 40.92% |
| ADBE221021C00425000 | 2022-08-19 3:54PM EDT | 2022-10-21 | 27.93 | 27.20 | 28.10 | -8.22 | -22.74% | 93 | 590 | 39.89% |
| ADBE221216C00425000 | 2022-08-19 10:47AM EDT | 2022-12-16 | 39.85 | 38.15 | 39.45 | -8.95 | -18.34% | 99 | 13 | 40.80% |
| ADBE230120C00425000 | 2022-08-19 2:29PM EDT | 2023-01-20 | 43.75 | 42.55 | 44.00 | -9.45 | -17.76% | 10 | 214 | 40.03% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826P00425000 | 2022-08-19 3:58PM EDT | 2022-08-26 | 7.10 | 6.85 | 7.55 | +4.26 | +150.00% | 362 | 222 | 32.28% |
| ADBE220902P00425000 | 2022-08-19 3:59PM EDT | 2022-09-02 | 10.31 | 9.90 | 10.95 | +5.42 | +110.84% | 359 | 125 | 33.06% |
| ADBE220909P00425000 | 2022-08-19 3:29PM EDT | 2022-09-09 | 11.74 | 11.75 | 12.50 | +5.44 | +86.35% | 17 | 54 | 30.81% |
| ADBE220916P00425000 | 2022-08-19 3:54PM EDT | 2022-09-16 | 18.05 | 17.85 | 18.75 | +5.50 | +43.82% | 132 | 832 | 40.01% |
| ADBE220923P00425000 | 2022-08-19 3:57PM EDT | 2022-09-23 | 19.35 | 18.65 | 20.85 | +5.20 | +36.75% | 12 | 18 | 39.79% |
| ADBE220930P00425000 | 2022-08-19 12:12PM EDT | 2022-09-30 | 20.42 | 20.95 | 21.85 | +4.81 | +30.81% | 1 | 3 | 38.07% |
| ADBE221021P00425000 | 2022-08-19 3:52PM EDT | 2022-10-21 | 25.11 | 25.20 | 26.15 | +5.96 | +31.12% | 32 | 143 | 37.20% |
| ADBE221216P00425000 | 2022-08-19 1:22PM EDT | 2022-12-16 | 34.09 | 34.25 | 34.75 | +5.48 | +19.15% | 16 | 39 | 35.99% |
| ADBE230120P00425000 | 2022-08-19 3:42PM EDT | 2023-01-20 | 37.17 | 37.05 | 38.00 | +5.12 | +15.98% | 24 | 184 | 34.61% |
© 2022 Yahoo. All rights reserved.
