Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:440.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00440000 | 2022-11-22 11:18AM EST | 2022-12-16 | 0.21 | 0.02 | 0.48 | 0.00 | - | 1 | 153 | 57.91% |
| ADBE221223C00440000 | 2022-12-02 11:12AM EST | 2022-12-23 | 0.30 | 0.02 | 0.60 | -0.10 | -25.00% | 6 | 3 | 54.79% |
| ADBE221230C00440000 | 2022-11-18 10:37AM EST | 2022-12-30 | 0.64 | 0.00 | 0.74 | 0.00 | - | 2 | 1 | 49.49% |
| ADBE230120C00440000 | 2022-12-02 11:32AM EST | 2023-01-20 | 1.01 | 0.78 | 1.01 | -0.04 | -3.81% | 1 | 894 | 39.93% |
| ADBE230317C00440000 | 2022-12-02 10:27AM EST | 2023-03-17 | 3.55 | 3.50 | 3.80 | -1.05 | -22.83% | 5 | 107 | 37.18% |
| ADBE230421C00440000 | 2022-12-01 11:53AM EST | 2023-04-21 | 6.80 | 6.10 | 6.50 | 0.00 | - | 9 | 107 | 37.81% |
| ADBE230616C00440000 | 2022-12-02 12:00PM EST | 2023-06-16 | 9.90 | 9.75 | 10.25 | -1.75 | -15.02% | 7 | 2,333 | 37.45% |
| ADBE230721C00440000 | 2022-12-01 11:31AM EST | 2023-07-21 | 14.85 | 13.10 | 13.60 | 0.00 | - | 25 | 26 | 38.52% |
| ADBE240119C00440000 | 2022-12-02 3:07PM EST | 2024-01-19 | 27.50 | 26.45 | 27.85 | -0.85 | -3.00% | 1 | 1,058 | 40.06% |
| ADBE250117C00440000 | 2022-11-11 3:07PM EST | 2025-01-17 | 52.15 | 47.90 | 53.10 | 0.00 | - | 11 | 22 | 42.29% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00440000 | 2022-10-05 2:30PM EST | 2022-12-16 | 144.05 | 155.55 | 158.20 | 0.00 | - | 20 | 1 | 323.92% |
| ADBE230120P00440000 | 2022-11-30 12:09PM EST | 2023-01-20 | 108.55 | 97.70 | 100.55 | 0.00 | - | 175 | 344 | 46.54% |
| ADBE230317P00440000 | 2022-10-20 9:12AM EST | 2023-03-17 | 131.70 | 108.80 | 111.75 | 0.00 | - | 1 | 0 | 53.89% |
| ADBE230421P00440000 | 2022-10-25 10:12AM EST | 2023-04-21 | 119.65 | 103.85 | 107.05 | 0.00 | - | 2 | 1 | 41.54% |
| ADBE230616P00440000 | 2022-12-02 3:20PM EST | 2023-06-16 | 100.60 | 100.70 | 103.40 | -3.75 | -3.59% | 2 | 87 | 29.41% |
| ADBE240119P00440000 | 2022-12-01 2:19PM EST | 2024-01-19 | 106.54 | 107.55 | 110.90 | 0.00 | - | 2 | 359 | 27.85% |
| ADBE250117P00440000 | 2022-10-20 1:01PM EST | 2025-01-17 | 145.70 | 122.10 | 127.95 | 0.00 | - | 4 | 5 | 30.15% |
© 2022 Yahoo. All rights reserved.
