Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:460.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00460000 | 2022-11-11 3:21PM EST | 2022-12-16 | 0.34 | 0.00 | 0.40 | 0.00 | - | 1 | 164 | 64.40% |
| ADBE221223C00460000 | 2022-12-01 2:22PM EST | 2022-12-23 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230120C00460000 | 2022-11-22 1:21PM EST | 2023-01-20 | 0.22 | 0.20 | 0.57 | 0.00 | - | 5 | 356 | 41.08% |
| ADBE230317C00460000 | 2022-12-01 1:33PM EST | 2023-03-17 | 2.63 | 2.10 | 2.43 | 0.00 | - | 27 | 92 | 37.31% |
| ADBE230421C00460000 | 2022-11-30 9:59AM EST | 2023-04-21 | 3.30 | 3.95 | 4.20 | 0.00 | - | 1 | 353 | 37.06% |
| ADBE230616C00460000 | 2022-12-02 12:12PM EST | 2023-06-16 | 7.25 | 6.65 | 7.25 | -0.80 | -9.94% | 9 | 64 | 36.73% |
| ADBE230721C00460000 | 2022-12-01 2:06PM EST | 2023-07-21 | 10.80 | 9.40 | 10.10 | 0.00 | - | 15 | 20 | 37.79% |
| ADBE240119C00460000 | 2022-11-18 2:19PM EST | 2024-01-19 | 20.20 | 21.65 | 22.75 | 0.00 | - | 5 | 236 | 39.13% |
| ADBE250117C00460000 | 2022-11-15 2:10PM EST | 2025-01-17 | 49.10 | 42.30 | 48.00 | 0.00 | - | 26 | 46 | 41.99% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00460000 | 2022-11-10 10:06AM EST | 2022-12-16 | 135.00 | 116.70 | 120.10 | 0.00 | - | 1 | 0 | 90.92% |
| ADBE230120P00460000 | 2022-11-30 3:35PM EST | 2023-01-20 | 115.35 | 117.50 | 120.50 | 0.00 | - | 211 | 45 | 52.21% |
| ADBE230317P00460000 | 2022-12-01 3:43PM EST | 2023-03-17 | 115.95 | 116.65 | 120.65 | 0.00 | - | 1 | 2 | 36.45% |
| ADBE230421P00460000 | 2022-11-30 10:09AM EST | 2023-04-21 | 128.36 | 117.45 | 120.45 | 0.00 | - | 1 | 1 | 30.96% |
| ADBE230616P00460000 | 2022-11-29 9:58AM EST | 2023-06-16 | 133.65 | 118.00 | 121.65 | 0.00 | - | 2 | 0 | 29.24% |
| ADBE240119P00460000 | 2022-11-29 10:14AM EST | 2024-01-19 | 137.60 | 122.70 | 126.60 | 0.00 | - | 1 | 20 | 26.34% |
| ADBE250117P00460000 | 2022-11-07 1:59PM EST | 2025-01-17 | 166.35 | 130.00 | 135.60 | 0.00 | - | 2 | 25 | 25.29% |
© 2022 Yahoo. All rights reserved.
