Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:445.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00445000 | 2022-08-11 11:37AM EDT | 2022-08-12 | 0.93 | 0.80 | 1.11 | -0.83 | -47.16% | 141 | 311 | 28.30% |
| ADBE220819C00445000 | 2022-08-11 11:38AM EDT | 2022-08-19 | 5.00 | 4.80 | 5.35 | -0.85 | -14.53% | 118 | 419 | 30.91% |
| ADBE220826C00445000 | 2022-08-11 10:34AM EDT | 2022-08-26 | 10.23 | 8.20 | 8.75 | +0.94 | +10.12% | 2 | 61 | 32.81% |
| ADBE220902C00445000 | 2022-08-11 10:27AM EDT | 2022-09-02 | 13.25 | 10.25 | 11.15 | +2.29 | +20.89% | 20 | 48 | 32.94% |
| ADBE220909C00445000 | 2022-08-11 10:52AM EDT | 2022-09-09 | 13.70 | 12.35 | 13.15 | -1.72 | -11.15% | 12 | 85 | 32.87% |
| ADBE220916C00445000 | 2022-08-11 10:57AM EDT | 2022-09-16 | 18.63 | 17.75 | 18.35 | +0.68 | +3.79% | 1 | 165 | 39.01% |
| ADBE220923C00445000 | 2022-08-11 9:53AM EDT | 2022-09-23 | 22.60 | 19.00 | 20.85 | +2.70 | +13.57% | 8 | 13 | 39.90% |
| ADBE221021C00445000 | 2022-08-11 11:03AM EDT | 2022-10-21 | 26.50 | 25.70 | 26.25 | +0.25 | +0.95% | 10 | 288 | 38.16% |
| ADBE221216C00445000 | 2022-08-10 3:58PM EDT | 2022-12-16 | 37.99 | 36.60 | 37.55 | +1.04 | +2.81% | 1 | 49 | 39.55% |
| ADBE230120C00445000 | 2022-08-11 10:06AM EDT | 2023-01-20 | 45.10 | 41.55 | 42.70 | +1.97 | +4.57% | 1 | 179 | 39.47% |
| ADBE230616C00445000 | 2022-08-10 3:49PM EDT | 2023-06-16 | 60.39 | 59.30 | 60.85 | 0.00 | - | 2 | 14 | 39.96% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00445000 | 2022-08-11 11:09AM EDT | 2022-08-12 | 7.76 | 7.00 | 8.15 | -0.49 | -5.94% | 16 | 73 | 24.29% |
| ADBE220819P00445000 | 2022-08-11 11:37AM EDT | 2022-08-19 | 11.50 | 11.40 | 11.90 | -0.39 | -3.28% | 17 | 35 | 27.63% |
| ADBE220826P00445000 | 2022-08-11 11:19AM EDT | 2022-08-26 | 15.65 | 14.15 | 14.85 | +1.00 | +6.83% | 11 | 5 | 29.16% |
| ADBE220909P00445000 | 2022-08-10 9:59AM EDT | 2022-09-09 | 18.62 | 17.80 | 18.65 | 0.00 | - | 1 | 32 | 29.05% |
| ADBE220916P00445000 | 2022-08-10 3:44PM EDT | 2022-09-16 | 23.30 | 23.35 | 23.80 | 0.00 | - | 1 | 52 | 35.49% |
| ADBE221021P00445000 | 2022-08-10 2:13PM EDT | 2022-10-21 | 29.65 | 29.75 | 30.30 | 0.00 | - | 36 | 138 | 33.85% |
| ADBE221216P00445000 | 2022-08-11 10:58AM EDT | 2022-12-16 | 38.10 | 38.65 | 39.45 | -1.30 | -3.30% | 1 | 40 | 34.24% |
| ADBE230120P00445000 | 2022-08-11 10:37AM EDT | 2023-01-20 | 40.80 | 41.90 | 42.85 | -1.50 | -3.55% | 18 | 371 | 33.26% |
| ADBE230616P00445000 | 2022-08-08 2:36PM EDT | 2023-06-16 | 57.10 | 53.95 | 56.00 | 0.00 | - | 2 | 38 | 32.32% |
© 2022 Yahoo. All rights reserved.
