Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:475.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00475000 | 2022-08-15 11:52AM EDT | 2022-08-19 | 0.25 | 0.20 | 0.31 | -0.01 | -3.85% | 26 | 698 | 28.42% |
| ADBE220826C00475000 | 2022-08-15 11:09AM EDT | 2022-08-26 | 1.60 | 1.59 | 1.77 | +0.27 | +20.30% | 21 | 34 | 28.63% |
| ADBE220902C00475000 | 2022-08-15 11:06AM EDT | 2022-09-02 | 3.20 | 3.15 | 3.45 | +0.42 | +15.11% | 267 | 53 | 28.97% |
| ADBE220909C00475000 | 2022-08-15 11:06AM EDT | 2022-09-09 | 4.65 | 4.45 | 4.90 | +1.72 | +58.70% | 2 | 48 | 28.74% |
| ADBE220916C00475000 | 2022-08-15 11:49AM EDT | 2022-09-16 | 9.99 | 9.55 | 10.00 | +1.38 | +16.03% | 33 | 115 | 36.54% |
| ADBE220923C00475000 | 2022-08-10 9:43AM EDT | 2022-09-23 | 8.25 | 10.70 | 12.00 | 0.00 | - | 2 | 13 | 36.87% |
| ADBE220930C00475000 | 2022-08-12 12:55PM EDT | 2022-09-30 | 10.00 | 12.05 | 13.70 | 0.00 | - | - | 1 | 36.84% |
| ADBE221021C00475000 | 2022-08-15 11:22AM EDT | 2022-10-21 | 16.75 | 17.05 | 17.40 | +0.85 | +5.35% | 18 | 259 | 35.65% |
| ADBE230120C00475000 | 2022-08-12 10:45AM EDT | 2023-01-20 | 28.55 | 32.75 | 33.20 | 0.00 | - | 14 | 305 | 36.90% |
| ADBE230616C00475000 | 2022-08-08 10:12AM EDT | 2023-06-16 | 45.06 | 50.60 | 52.80 | 0.00 | - | 1 | 15 | 38.55% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00475000 | 2022-08-15 9:39AM EDT | 2022-08-19 | 29.85 | 24.80 | 26.90 | -82.25 | -73.37% | 1 | 0 | 41.21% |
| ADBE220916P00475000 | 2022-08-12 3:47PM EDT | 2022-09-16 | 37.45 | 33.80 | 34.85 | 0.00 | - | 6 | 111 | 35.21% |
| ADBE220923P00475000 | 2022-08-04 3:01PM EDT | 2022-09-23 | 54.15 | 35.10 | 37.25 | 0.00 | - | - | 1 | 36.42% |
| ADBE221021P00475000 | 2022-08-10 1:30PM EDT | 2022-10-21 | 41.05 | 40.10 | 40.85 | -7.30 | -15.10% | 1 | 46 | 32.89% |
| ADBE230120P00475000 | 2022-08-15 10:15AM EDT | 2023-01-20 | 53.66 | 52.10 | 52.85 | -9.04 | -14.42% | 1 | 282 | 31.93% |
| ADBE230616P00475000 | 2022-06-13 10:57AM EDT | 2023-06-16 | 119.19 | 113.95 | 117.60 | 0.00 | - | 2 | 14 | 61.55% |
© 2022 Yahoo. All rights reserved.
