Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:520.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826C00520000 | 2022-08-12 12:04PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 78 | 37.79% |
| ADBE220916C00520000 | 2022-08-15 12:19PM EDT | 2022-09-16 | 1.73 | 1.63 | 1.76 | +0.59 | +51.75% | 33 | 389 | 34.21% |
| ADBE220923C00520000 | 2022-08-12 11:18AM EDT | 2022-09-23 | 1.70 | 2.19 | 2.56 | 0.00 | - | - | 4 | 34.19% |
| ADBE221021C00520000 | 2022-08-15 12:33PM EDT | 2022-10-21 | 5.40 | 5.30 | 5.65 | +0.70 | +14.89% | 6 | 432 | 33.33% |
| ADBE221216C00520000 | 2022-08-15 11:12AM EDT | 2022-12-16 | 13.10 | 13.05 | 13.40 | +1.95 | +17.49% | 20 | 106 | 34.62% |
| ADBE230120C00520000 | 2022-08-15 9:32AM EDT | 2023-01-20 | 16.00 | 16.95 | 17.40 | +1.45 | +9.97% | 2 | 483 | 34.55% |
| ADBE230317C00520000 | 2022-08-08 11:20AM EDT | 2023-03-17 | 20.75 | 24.00 | 24.50 | 0.00 | - | 10 | 11 | 35.45% |
| ADBE230616C00520000 | 2022-08-03 1:45PM EDT | 2023-06-16 | 25.30 | 32.55 | 34.50 | 0.00 | - | 50 | 119 | 36.15% |
| ADBE240119C00520000 | 2022-08-12 10:43AM EDT | 2024-01-19 | 50.40 | 53.10 | 55.15 | 0.00 | - | 1 | 59 | 37.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916P00520000 | 2022-08-15 10:43AM EDT | 2022-09-16 | 70.60 | 71.00 | 73.00 | -4.40 | -5.87% | 6 | 28 | 37.54% |
| ADBE221021P00520000 | 2022-08-11 3:46PM EDT | 2022-10-21 | 86.45 | 73.55 | 74.75 | 0.00 | - | 4 | 7 | 30.46% |
| ADBE230120P00520000 | 2022-08-11 9:51AM EDT | 2023-01-20 | 89.07 | 82.00 | 82.75 | 0.00 | - | 1 | 286 | 29.44% |
| ADBE230616P00520000 | 2022-07-08 1:57PM EDT | 2023-06-16 | 140.38 | 100.60 | 105.85 | 0.00 | - | 3 | 50 | 36.73% |
| ADBE240119P00520000 | 2022-08-12 1:44PM EDT | 2024-01-19 | 107.67 | 102.55 | 104.85 | 0.00 | - | 1 | 244 | 27.63% |
© 2022 Yahoo. All rights reserved.
