Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:460.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00460000 | 2022-08-11 10:51AM EDT | 2022-08-12 | 0.06 | 0.05 | 0.11 | -0.06 | -50.00% | 21 | 490 | 33.40% |
| ADBE220819C00460000 | 2022-08-11 10:47AM EDT | 2022-08-19 | 1.72 | 1.51 | 1.77 | +0.08 | +4.88% | 102 | 657 | 30.40% |
| ADBE220826C00460000 | 2022-08-11 10:28AM EDT | 2022-08-26 | 4.75 | 3.50 | 4.00 | +0.45 | +10.47% | 1 | 98 | 31.36% |
| ADBE220902C00460000 | 2022-08-11 10:17AM EDT | 2022-09-02 | 6.80 | 5.45 | 5.95 | +1.20 | +21.43% | 6 | 34 | 31.57% |
| ADBE220909C00460000 | 2022-08-10 3:28PM EDT | 2022-09-09 | 7.15 | 6.90 | 7.80 | 0.00 | - | 10 | 21 | 31.86% |
| ADBE220916C00460000 | 2022-08-11 10:22AM EDT | 2022-09-16 | 13.78 | 11.95 | 12.35 | +2.03 | +17.28% | 12 | 979 | 37.56% |
| ADBE220923C00460000 | 2022-08-10 9:46AM EDT | 2022-09-23 | 13.90 | 12.80 | 14.75 | 0.00 | - | 174 | 12 | 38.60% |
| ADBE221021C00460000 | 2022-08-10 2:04PM EDT | 2022-10-21 | 21.82 | 19.65 | 20.25 | +2.22 | +11.33% | 20 | 239 | 37.47% |
| ADBE221216C00460000 | 2022-08-11 10:32AM EDT | 2022-12-16 | 32.25 | 30.60 | 31.35 | +6.75 | +26.47% | 7 | 92 | 38.93% |
| ADBE230120C00460000 | 2022-08-11 10:04AM EDT | 2023-01-20 | 37.55 | 35.20 | 36.55 | +3.00 | +8.68% | 86 | 273 | 38.96% |
| ADBE230317C00460000 | 2022-08-11 10:53AM EDT | 2023-03-17 | 43.45 | 42.80 | 43.95 | -0.85 | -1.92% | 73 | 8 | 39.08% |
| ADBE230616C00460000 | 2022-08-10 10:26AM EDT | 2023-06-16 | 54.00 | 52.85 | 55.15 | 0.00 | - | 1 | 42 | 39.79% |
| ADBE240119C00460000 | 2022-08-10 3:40PM EDT | 2024-01-19 | 72.90 | 72.55 | 75.15 | 0.00 | - | 4 | 232 | 40.08% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00460000 | 2022-07-19 9:50AM EDT | 2022-08-12 | 81.00 | 18.80 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| ADBE220819P00460000 | 2022-08-10 2:45PM EDT | 2022-08-19 | 23.15 | 20.90 | 21.90 | 0.00 | - | 4 | 5 | 19.68% |
| ADBE220826P00460000 | 2022-07-19 10:25AM EDT | 2022-08-26 | 80.00 | 22.40 | 23.65 | 0.00 | - | - | 1 | 24.26% |
| ADBE220902P00460000 | 2022-07-29 10:46AM EDT | 2022-09-02 | 53.60 | 24.40 | 25.40 | 0.00 | - | 5 | 5 | 25.76% |
| ADBE220916P00460000 | 2022-08-11 10:32AM EDT | 2022-09-16 | 29.47 | 30.40 | 31.30 | -2.73 | -8.48% | 11 | 217 | 32.58% |
| ADBE221021P00460000 | 2022-08-11 10:32AM EDT | 2022-10-21 | 36.10 | 37.20 | 37.75 | -0.70 | -1.90% | 3 | 32 | 32.14% |
| ADBE221216P00460000 | 2022-08-11 10:41AM EDT | 2022-12-16 | 45.35 | 45.90 | 47.10 | -1.35 | -2.89% | 4 | 33 | 33.32% |
| ADBE230120P00460000 | 2022-08-10 3:47PM EDT | 2023-01-20 | 49.80 | 49.05 | 50.00 | 0.00 | - | 6 | 459 | 32.03% |
| ADBE230616P00460000 | 2022-07-29 2:00PM EDT | 2023-06-16 | 77.58 | 60.45 | 62.65 | 0.00 | - | 2 | 13 | 31.10% |
| ADBE240119P00460000 | 2022-08-05 2:56PM EDT | 2024-01-19 | 77.10 | 72.40 | 74.20 | 0.00 | - | 1 | 266 | 29.36% |
© 2022 Yahoo. All rights reserved.
