Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:445.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00445000 | 2022-11-21 12:46PM EST | 2022-12-16 | 0.19 | 0.01 | 0.43 | 0.00 | - | 202 | 244 | 61.08% |
| ADBE230120C00445000 | 2022-11-28 12:41PM EST | 2023-01-20 | 0.74 | 0.65 | 1.16 | 0.00 | - | 2 | 331 | 42.87% |
| ADBE230421C00445000 | 2022-11-30 10:07AM EST | 2023-04-21 | 4.70 | 5.45 | 5.90 | 0.00 | - | 3 | 49 | 37.86% |
| ADBE230616C00445000 | 2022-12-02 12:49PM EST | 2023-06-16 | 9.20 | 9.10 | 9.35 | -0.80 | -8.00% | 29 | 100 | 37.26% |
| ADBE230721C00445000 | 2022-12-01 2:12PM EST | 2023-07-21 | 13.75 | 11.85 | 12.60 | 0.00 | - | 10 | 19 | 38.36% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00445000 | 2022-10-05 2:30PM EST | 2022-12-16 | 146.65 | 160.40 | 162.80 | 0.00 | - | 26 | 0 | 338.67% |
| ADBE230120P00445000 | 2022-11-30 12:09PM EST | 2023-01-20 | 113.85 | 101.80 | 105.20 | 0.00 | - | 50 | 47 | 46.61% |
| ADBE230421P00445000 | 2022-12-02 1:35PM EST | 2023-04-21 | 105.90 | 103.50 | 106.70 | -30.63 | -22.43% | 4 | 0 | 31.99% |
| ADBE230616P00445000 | 2022-11-16 3:29PM EST | 2023-06-16 | 109.40 | 105.10 | 108.25 | 0.00 | - | 2 | 2 | 30.09% |
© 2022 Yahoo. All rights reserved.
