Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EST. Market open.
Strike:470.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00470000 | 2022-12-07 1:16PM EST | 2022-12-16 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 30 | 1,044 | 77.73% |
| ADBE230120C00470000 | 2022-12-05 2:41PM EST | 2023-01-20 | 0.31 | 0.10 | 0.61 | 0.00 | - | 150 | 504 | 51.95% |
| ADBE230317C00470000 | 2022-12-07 11:18AM EST | 2023-03-17 | 1.31 | 1.20 | 1.53 | -0.18 | -12.08% | 5 | 245 | 40.74% |
| ADBE230421C00470000 | 2022-12-05 3:51PM EST | 2023-04-21 | 2.71 | 2.17 | 2.49 | 0.00 | - | 10 | 20 | 38.84% |
| ADBE230616C00470000 | 2022-12-07 11:36AM EST | 2023-06-16 | 4.40 | 4.25 | 4.60 | -0.35 | -7.37% | 4 | 28 | 37.86% |
| ADBE230721C00470000 | 2022-12-02 2:15PM EST | 2023-07-21 | 8.25 | 6.15 | 6.55 | 0.00 | - | 6 | 22 | 38.37% |
| ADBE240119C00470000 | 2022-12-05 12:49PM EST | 2024-01-19 | 17.58 | 15.75 | 16.50 | 0.00 | - | 2 | 500 | 38.94% |
| ADBE250117C00470000 | 2022-11-11 3:21PM EST | 2025-01-17 | 43.85 | 34.15 | 38.80 | 0.00 | - | 18 | 17 | 41.52% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00470000 | 2022-10-19 9:39AM EST | 2022-12-16 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120P00470000 | 2022-12-07 1:13PM EST | 2023-01-20 | 142.21 | 143.45 | 146.25 | +14.61 | +11.45% | 86 | 18 | 59.72% |
| ADBE230317P00470000 | 2022-10-20 11:05AM EST | 2023-03-17 | 163.27 | 138.00 | 141.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00470000 | 2022-10-21 9:12AM EST | 2023-04-21 | 167.59 | 137.95 | 141.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230616P00470000 | 2022-11-01 9:10AM EST | 2023-06-16 | 153.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240119P00470000 | 2022-12-01 1:18PM EST | 2024-01-19 | 132.00 | 145.20 | 147.25 | 0.00 | - | 1 | 13 | 24.73% |
| ADBE250117P00470000 | 2022-10-12 2:46PM EST | 2025-01-17 | 184.55 | 138.05 | 143.20 | 0.00 | - | 24 | 17 | 0.00% |
© 2022 Yahoo. All rights reserved.
