Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00430000 | 2022-08-18 3:43PM EDT | 2022-08-19 | 10.36 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ADBE220826C00430000 | 2022-08-17 2:58PM EDT | 2022-08-26 | 15.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE220902C00430000 | 2022-08-18 12:20PM EDT | 2022-09-02 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220909C00430000 | 2022-08-18 9:58AM EDT | 2022-09-09 | 17.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE220916C00430000 | 2022-08-18 11:59AM EDT | 2022-09-16 | 25.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADBE220923C00430000 | 2022-08-18 12:22PM EDT | 2022-09-23 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930C00430000 | 2022-08-18 12:16PM EDT | 2022-09-30 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE221021C00430000 | 2022-08-17 11:51AM EDT | 2022-10-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE221216C00430000 | 2022-08-18 12:05PM EDT | 2022-12-16 | 45.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00430000 | 2022-08-18 12:46PM EDT | 2023-01-20 | 48.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE230317C00430000 | 2022-08-17 11:18AM EDT | 2023-03-17 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230616C00430000 | 2022-08-17 3:12PM EDT | 2023-06-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240119C00430000 | 2022-08-17 9:30AM EDT | 2024-01-19 | 92.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00430000 | 2022-08-18 3:58PM EDT | 2022-08-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ADBE220826P00430000 | 2022-08-18 3:28PM EDT | 2022-08-26 | 3.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADBE220902P00430000 | 2022-08-18 3:30PM EDT | 2022-09-02 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADBE220909P00430000 | 2022-08-18 12:01PM EDT | 2022-09-09 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ADBE220916P00430000 | 2022-08-18 3:37PM EDT | 2022-09-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ADBE220923P00430000 | 2022-08-18 9:36AM EDT | 2022-09-23 | 16.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE220930P00430000 | 2022-08-17 11:43AM EDT | 2022-09-30 | 19.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE221021P00430000 | 2022-08-18 3:37PM EDT | 2022-10-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE221216P00430000 | 2022-08-18 1:44PM EDT | 2022-12-16 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE230120P00430000 | 2022-08-18 11:54AM EDT | 2023-01-20 | 33.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ADBE230317P00430000 | 2022-08-18 11:14AM EDT | 2023-03-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE230616P00430000 | 2022-08-18 11:46AM EDT | 2023-06-16 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE240119P00430000 | 2022-08-18 2:36PM EDT | 2024-01-19 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
