Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:490.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00490000 | 2022-12-01 10:17AM EST | 2022-12-16 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 173 | 77.73% |
| ADBE230120C00490000 | 2022-11-30 9:39AM EST | 2023-01-20 | 0.20 | 0.05 | 0.59 | 0.00 | - | 1 | 749 | 48.83% |
| ADBE230317C00490000 | 2022-12-01 11:03AM EST | 2023-03-17 | 1.48 | 0.83 | 1.47 | 0.00 | - | 1 | 134 | 39.03% |
| ADBE230421C00490000 | 2022-12-01 10:54AM EST | 2023-04-21 | 2.59 | 1.98 | 2.16 | 0.00 | - | 4 | 104 | 36.51% |
| ADBE230616C00490000 | 2022-12-02 3:30PM EST | 2023-06-16 | 4.25 | 3.90 | 4.20 | -0.40 | -8.60% | 3 | 15 | 35.96% |
| ADBE240119C00490000 | 2022-11-23 10:33AM EST | 2024-01-19 | 15.30 | 15.80 | 16.80 | 0.00 | - | 4 | 248 | 38.16% |
| ADBE250117C00490000 | 2022-11-11 2:58PM EST | 2025-01-17 | 39.20 | 34.55 | 40.45 | 0.00 | - | 17 | 19 | 41.19% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00490000 | 2022-09-28 9:48AM EST | 2022-12-16 | 210.67 | 162.15 | 165.80 | 0.00 | - | 1 | 0 | 201.08% |
| ADBE230120P00490000 | 2022-12-01 9:45AM EST | 2023-01-20 | 140.80 | 146.35 | 150.65 | 0.00 | - | 1 | 15 | 61.88% |
| ADBE230317P00490000 | 2022-09-15 8:48AM EST | 2023-03-17 | 170.28 | 200.15 | 204.45 | 0.00 | - | 1 | 0 | 130.90% |
| ADBE230616P00490000 | 2022-11-03 8:34AM EST | 2023-06-16 | 193.00 | 146.70 | 150.25 | 0.00 | - | 1 | 6 | 29.74% |
| ADBE240119P00490000 | 2022-11-18 10:55AM EST | 2024-01-19 | 159.80 | 149.85 | 151.80 | 0.00 | - | 2 | 4 | 23.50% |
© 2022 Yahoo. All rights reserved.
