Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:435.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00435000 | 2022-08-18 3:59PM EDT | 2022-08-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 126 | 487 | 0.00% |
| ADBE220826C00435000 | 2022-08-18 2:52PM EDT | 2022-08-26 | 10.33 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 0.00% |
| ADBE220902C00435000 | 2022-08-18 2:59PM EDT | 2022-09-02 | 13.60 | 0.00 | 0.00 | 0.00 | - | 49 | 106 | 0.00% |
| ADBE220909C00435000 | 2022-08-18 2:59PM EDT | 2022-09-09 | 15.60 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 0.00% |
| ADBE220916C00435000 | 2022-08-18 2:30PM EDT | 2022-09-16 | 21.77 | 0.00 | 0.00 | 0.00 | - | 58 | 219 | 0.00% |
| ADBE220923C00435000 | 2022-08-18 1:20PM EDT | 2022-09-23 | 23.54 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ADBE220930C00435000 | 2022-08-18 10:38AM EDT | 2022-09-30 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ADBE221021C00435000 | 2022-08-18 1:23PM EDT | 2022-10-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 13 | 352 | 0.00% |
| ADBE221216C00435000 | 2022-08-17 3:05PM EDT | 2022-12-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| ADBE230120C00435000 | 2022-08-17 1:21PM EDT | 2023-01-20 | 47.15 | 0.00 | 0.00 | 0.00 | - | 15 | 293 | 0.00% |
| ADBE230616C00435000 | 2022-08-11 1:54PM EDT | 2023-06-16 | 65.39 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00435000 | 2022-08-18 3:58PM EDT | 2022-08-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 281 | 650 | 3.13% |
| ADBE220826P00435000 | 2022-08-18 3:28PM EDT | 2022-08-26 | 5.32 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 1.56% |
| ADBE220902P00435000 | 2022-08-18 1:57PM EDT | 2022-09-02 | 8.45 | 0.00 | 0.00 | 0.00 | - | 17 | 84 | 1.56% |
| ADBE220909P00435000 | 2022-08-18 3:58PM EDT | 2022-09-09 | 10.95 | 0.00 | 0.00 | 0.00 | - | 61 | 124 | 0.78% |
| ADBE220916P00435000 | 2022-08-18 2:51PM EDT | 2022-09-16 | 16.61 | 0.00 | 0.00 | 0.00 | - | 26 | 123 | 0.78% |
| ADBE220923P00435000 | 2022-08-17 1:30PM EDT | 2022-09-23 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| ADBE220930P00435000 | 2022-08-18 10:13AM EDT | 2022-09-30 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.78% |
| ADBE221021P00435000 | 2022-08-18 3:46PM EDT | 2022-10-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 15 | 385 | 0.39% |
| ADBE221216P00435000 | 2022-08-18 1:49PM EDT | 2022-12-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.39% |
| ADBE230120P00435000 | 2022-08-18 3:21PM EDT | 2023-01-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 4 | 980 | 0.39% |
| ADBE230616P00435000 | 2022-08-09 9:47AM EDT | 2023-06-16 | 53.08 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.20% |
© 2022 Yahoo. All rights reserved.
