Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:440.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00440000 | 2022-08-11 10:18AM EDT | 2022-08-12 | 6.75 | 6.05 | 6.70 | +2.93 | +76.70% | 54 | 246 | 43.38% |
| ADBE220819C00440000 | 2022-08-11 10:15AM EDT | 2022-08-19 | 11.00 | 10.65 | 11.25 | +2.80 | +34.15% | 19 | 828 | 37.01% |
| ADBE220826C00440000 | 2022-08-11 9:53AM EDT | 2022-08-26 | 12.72 | 13.65 | 14.55 | +2.08 | +19.55% | 1 | 80 | 36.74% |
| ADBE220902C00440000 | 2022-08-11 9:36AM EDT | 2022-09-02 | 14.38 | 16.35 | 17.20 | +0.48 | +3.45% | 1 | 42 | 36.66% |
| ADBE220909C00440000 | 2022-08-10 1:03PM EDT | 2022-09-09 | 15.90 | 17.55 | 19.05 | 0.00 | - | 3 | 18 | 35.77% |
| ADBE220916C00440000 | 2022-08-11 9:40AM EDT | 2022-09-16 | 20.80 | 23.10 | 24.15 | +1.00 | +5.05% | 4 | 1,180 | 41.34% |
| ADBE220923C00440000 | 2022-08-10 2:18PM EDT | 2022-09-23 | 22.40 | 24.30 | 26.60 | 0.00 | - | 1 | 9 | 41.93% |
| ADBE221021C00440000 | 2022-08-11 9:34AM EDT | 2022-10-21 | 30.47 | 31.05 | 32.45 | +1.32 | +4.53% | 60 | 421 | 40.29% |
| ADBE221216C00440000 | 2022-08-10 3:22PM EDT | 2022-12-16 | 39.58 | 42.45 | 43.75 | 0.00 | - | 5 | 52 | 41.13% |
| ADBE230120C00440000 | 2022-08-10 10:53AM EDT | 2023-01-20 | 45.91 | 47.30 | 48.55 | 0.00 | - | 5 | 262 | 40.56% |
| ADBE230616C00440000 | 2022-08-08 11:52AM EDT | 2023-06-16 | 61.37 | 64.15 | 67.15 | 0.00 | - | 2 | 19 | 41.03% |
| ADBE240119C00440000 | 2022-08-10 12:50PM EDT | 2024-01-19 | 83.55 | 83.55 | 87.25 | 0.00 | - | 1 | 457 | 41.21% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00440000 | 2022-08-11 10:18AM EDT | 2022-08-12 | 2.00 | 1.89 | 2.27 | -2.75 | -57.89% | 110 | 184 | 24.32% |
| ADBE220819P00440000 | 2022-08-11 10:16AM EDT | 2022-08-19 | 6.40 | 6.10 | 6.65 | -3.80 | -37.25% | 17 | 145 | 27.53% |
| ADBE220826P00440000 | 2022-08-11 9:59AM EDT | 2022-08-26 | 11.00 | 9.15 | 9.85 | -1.13 | -9.32% | 13 | 20 | 29.37% |
| ADBE220902P00440000 | 2022-08-10 2:34PM EDT | 2022-09-02 | 14.50 | 11.35 | 12.00 | 0.00 | - | 7 | 6 | 29.38% |
| ADBE220909P00440000 | 2022-08-10 11:19AM EDT | 2022-09-09 | 15.08 | 12.75 | 13.90 | 0.00 | - | 2 | 31 | 29.50% |
| ADBE220916P00440000 | 2022-08-11 10:01AM EDT | 2022-09-16 | 19.47 | 18.00 | 18.65 | -1.73 | -8.16% | 3 | 705 | 35.07% |
| ADBE220923P00440000 | 2022-08-10 12:17PM EDT | 2022-09-23 | 20.65 | 19.15 | 21.45 | 0.00 | - | 8 | 10 | 36.75% |
| ADBE221021P00440000 | 2022-08-10 2:09PM EDT | 2022-10-21 | 27.65 | 25.15 | 26.05 | 0.00 | - | 29 | 385 | 34.64% |
| ADBE221216P00440000 | 2022-08-10 3:54PM EDT | 2022-12-16 | 34.52 | 34.00 | 34.70 | -1.78 | -4.90% | 1 | 13 | 34.32% |
| ADBE230120P00440000 | 2022-08-11 9:30AM EDT | 2023-01-20 | 39.52 | 37.30 | 38.50 | -0.48 | -1.20% | 4 | 1,158 | 33.67% |
| ADBE230317P00440000 | 2022-08-09 10:28AM EDT | 2023-03-17 | 51.20 | 42.25 | 44.65 | 0.00 | - | 1 | 1 | 33.59% |
| ADBE230616P00440000 | 2022-08-09 1:37PM EDT | 2023-06-16 | 57.80 | 49.35 | 51.85 | 0.00 | - | 2 | 134 | 32.73% |
| ADBE240119P00440000 | 2022-08-10 12:11PM EDT | 2024-01-19 | 62.86 | 61.20 | 63.10 | 0.00 | - | 1 | 163 | 30.50% |
© 2022 Yahoo. All rights reserved.
