Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826C00470000 | 2022-08-19 3:39PM EDT | 2022-08-26 | 0.15 | 0.05 | 0.24 | -0.45 | -75.00% | 89 | 144 | 37.65% |
| ADBE220902C00470000 | 2022-08-19 3:41PM EDT | 2022-09-02 | 0.58 | 0.36 | 0.69 | -0.86 | -59.72% | 12 | 183 | 32.46% |
| ADBE220909C00470000 | 2022-08-19 3:44PM EDT | 2022-09-09 | 1.10 | 0.80 | 1.28 | -1.47 | -57.20% | 11 | 67 | 30.57% |
| ADBE220916C00470000 | 2022-08-19 3:53PM EDT | 2022-09-16 | 4.14 | 3.70 | 4.30 | -3.40 | -45.09% | 56 | 582 | 38.12% |
| ADBE220923C00470000 | 2022-08-19 12:07PM EDT | 2022-09-23 | 5.73 | 4.90 | 5.80 | -5.64 | -49.60% | 12 | 27 | 38.17% |
| ADBE220930C00470000 | 2022-08-19 11:02AM EDT | 2022-09-30 | 6.75 | 5.95 | 6.90 | -3.98 | -37.09% | 1 | 6 | 37.39% |
| ADBE221021C00470000 | 2022-08-19 10:05AM EDT | 2022-10-21 | 10.25 | 9.35 | 10.20 | -3.79 | -26.99% | 1 | 898 | 36.34% |
| ADBE221216C00470000 | 2022-08-19 3:52PM EDT | 2022-12-16 | 20.00 | 19.55 | 20.00 | -5.05 | -20.16% | 17 | 50 | 37.72% |
| ADBE230120C00470000 | 2022-08-18 1:59PM EDT | 2023-01-20 | 30.00 | 23.40 | 24.30 | 0.00 | - | 13 | 351 | 37.28% |
| ADBE230317C00470000 | 2022-08-18 10:23AM EDT | 2023-03-17 | 37.50 | 30.95 | 32.10 | 0.00 | - | 1 | 75 | 38.17% |
| ADBE230616C00470000 | 2022-08-18 3:28PM EDT | 2023-06-16 | 49.50 | 39.85 | 42.15 | 0.00 | - | 6 | 9 | 38.49% |
| ADBE240119C00470000 | 2022-08-19 9:59AM EDT | 2024-01-19 | 62.00 | 60.35 | 62.95 | -10.60 | -14.60% | 1 | 241 | 39.65% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826P00470000 | 2022-08-10 12:48PM EDT | 2022-08-26 | 32.35 | 43.20 | 46.30 | 0.00 | - | 1 | 3 | 53.71% |
| ADBE220909P00470000 | 2022-08-15 10:09AM EDT | 2022-09-09 | 26.60 | 43.60 | 47.75 | 0.00 | - | - | 2 | 38.12% |
| ADBE220916P00470000 | 2022-08-19 12:04PM EDT | 2022-09-16 | 46.62 | 46.40 | 49.60 | +10.21 | +28.04% | 10 | 455 | 39.25% |
| ADBE220923P00470000 | 2022-08-15 1:35PM EDT | 2022-09-23 | 32.10 | 46.85 | 51.05 | 0.00 | - | - | 3 | 38.97% |
| ADBE221021P00470000 | 2022-08-17 1:12PM EDT | 2022-10-21 | 43.98 | 52.30 | 53.10 | 0.00 | - | 1 | 115 | 32.82% |
| ADBE221216P00470000 | 2022-08-18 10:20AM EDT | 2022-12-16 | 51.80 | 59.60 | 61.60 | 0.00 | - | 2 | 7 | 34.02% |
| ADBE230120P00470000 | 2022-08-15 9:55AM EDT | 2023-01-20 | 63.15 | 62.10 | 63.60 | +12.70 | +25.17% | 1 | 191 | 31.87% |
| ADBE230317P00470000 | 2022-08-16 2:26PM EDT | 2023-03-17 | 54.30 | 65.30 | 68.55 | 0.00 | - | 5 | 4 | 31.38% |
| ADBE230616P00470000 | 2022-08-17 12:29PM EDT | 2023-06-16 | 67.35 | 73.00 | 75.00 | 0.00 | - | 50 | 66 | 30.55% |
| ADBE240119P00470000 | 2022-08-19 3:28PM EDT | 2024-01-19 | 85.67 | 84.85 | 86.75 | +6.94 | +8.81% | 1 | 145 | 29.20% |
© 2022 Yahoo. All rights reserved.
