Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:430.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00430000 | 2022-12-01 10:09AM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADBE221216C00430000 | 2022-12-02 12:16PM EST | 2022-12-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE221223C00430000 | 2022-12-01 3:37PM EST | 2022-12-23 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE221230C00430000 | 2022-12-02 2:37PM EST | 2022-12-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230106C00430000 | 2022-11-29 10:30AM EST | 2023-01-06 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE230120C00430000 | 2022-12-02 3:10PM EST | 2023-01-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE230217C00430000 | 2022-12-02 11:02AM EST | 2023-02-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ADBE230317C00430000 | 2022-12-02 3:00PM EST | 2023-03-17 | 4.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE230421C00430000 | 2022-12-02 3:46PM EST | 2023-04-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE230616C00430000 | 2022-12-02 2:22PM EST | 2023-06-16 | 11.84 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADBE230721C00430000 | 2022-12-02 11:47AM EST | 2023-07-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240119C00430000 | 2022-12-02 11:46AM EST | 2024-01-19 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250117C00430000 | 2022-11-15 10:13AM EST | 2025-01-17 | 62.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00430000 | 2022-11-22 3:17PM EST | 2022-12-16 | 99.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230120P00430000 | 2022-12-02 1:09PM EST | 2023-01-20 | 90.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230317P00430000 | 2022-11-15 10:06AM EST | 2023-03-17 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00430000 | 2022-09-28 2:48PM EST | 2023-04-21 | 147.50 | 104.60 | 106.90 | 0.00 | - | 1 | 0 | 52.70% |
| ADBE230616P00430000 | 2022-11-08 3:47PM EST | 2023-06-16 | 127.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240119P00430000 | 2022-12-01 1:50PM EST | 2024-01-19 | 99.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE250117P00430000 | 2022-10-17 12:44PM EST | 2025-01-17 | 144.32 | 115.25 | 119.90 | 0.00 | - | 4 | 81 | 30.07% |
© 2022 Yahoo. All rights reserved.
