Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:490.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00490000 | 2022-08-08 1:14PM EDT | 2022-08-12 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 54.69% |
| ADBE220819C00490000 | 2022-08-08 9:32AM EDT | 2022-08-19 | 0.21 | 0.06 | 0.25 | 0.00 | - | 5 | 10 | 36.67% |
| ADBE220826C00490000 | 2022-08-08 11:01AM EDT | 2022-08-26 | 0.70 | 0.18 | 0.56 | 0.00 | - | 12 | 125 | 31.74% |
| ADBE220902C00490000 | 2022-08-11 10:43AM EDT | 2022-09-02 | 1.04 | 0.71 | 1.02 | -0.06 | -5.45% | 15 | 24 | 30.02% |
| ADBE220909C00490000 | 2022-08-09 11:55AM EDT | 2022-09-09 | 1.18 | 1.21 | 1.66 | 0.00 | - | 11 | 15 | 29.57% |
| ADBE220916C00490000 | 2022-08-11 10:14AM EDT | 2022-09-16 | 5.10 | 3.85 | 4.10 | +0.86 | +20.28% | 1 | 399 | 34.78% |
| ADBE221021C00490000 | 2022-08-09 3:17PM EDT | 2022-10-21 | 7.65 | 9.20 | 9.60 | 0.00 | - | 14 | 183 | 34.68% |
| ADBE221216C00490000 | 2022-08-11 11:03AM EDT | 2022-12-16 | 19.30 | 18.75 | 19.20 | +0.20 | +1.05% | 1 | 65 | 36.67% |
| ADBE230120C00490000 | 2022-08-11 11:35AM EDT | 2023-01-20 | 23.50 | 22.80 | 23.45 | +0.75 | +3.30% | 128 | 823 | 36.41% |
| ADBE230317C00490000 | 2022-08-09 2:43PM EDT | 2023-03-17 | 26.43 | 30.30 | 31.20 | 0.00 | - | 39 | 40 | 37.39% |
| ADBE230616C00490000 | 2022-08-11 10:29AM EDT | 2023-06-16 | 42.56 | 39.65 | 41.15 | +9.19 | +27.54% | 1 | 4 | 37.73% |
| ADBE240119C00490000 | 2022-08-04 9:45AM EDT | 2024-01-19 | 54.60 | 59.70 | 61.45 | 0.00 | - | 1 | 164 | 38.65% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00490000 | 2022-08-09 9:55AM EDT | 2022-08-12 | 60.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADBE220826P00490000 | 2022-07-26 9:36AM EDT | 2022-08-26 | 102.00 | 50.55 | 53.40 | 0.00 | - | 2 | 0 | 35.91% |
| ADBE220909P00490000 | 2022-08-04 3:02PM EDT | 2022-09-09 | 64.65 | 51.20 | 54.50 | 0.00 | - | - | 0 | 31.54% |
| ADBE220916P00490000 | 2022-08-09 11:22AM EDT | 2022-09-16 | 63.94 | 53.60 | 54.90 | 0.00 | - | 1 | 245 | 29.83% |
| ADBE221021P00490000 | 2022-08-02 1:32PM EDT | 2022-10-21 | 83.35 | 58.05 | 59.35 | 0.00 | - | 2 | 23 | 30.30% |
| ADBE221216P00490000 | 2022-08-08 11:39AM EDT | 2022-12-16 | 68.40 | 65.50 | 66.60 | 0.00 | - | 1 | 6 | 31.31% |
| ADBE230120P00490000 | 2022-08-09 11:22AM EDT | 2023-01-20 | 75.97 | 68.05 | 69.80 | 0.00 | - | 1 | 537 | 30.83% |
| ADBE230317P00490000 | 2022-08-10 1:47PM EDT | 2023-03-17 | 73.25 | 72.95 | 74.85 | 0.00 | - | 1 | 2 | 30.65% |
| ADBE230616P00490000 | 2022-08-04 3:56PM EDT | 2023-06-16 | 86.05 | 78.75 | 80.65 | 0.00 | - | 1 | 18 | 29.56% |
| ADBE240119P00490000 | 2022-07-13 9:35AM EDT | 2024-01-19 | 138.33 | 90.50 | 91.50 | 0.00 | - | 2 | 103 | 27.98% |
© 2022 Yahoo. All rights reserved.
