Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:520.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00520000 | 2022-11-29 2:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230120C00520000 | 2022-12-05 10:36AM EST | 2023-01-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230317C00520000 | 2022-12-05 2:48PM EST | 2023-03-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE230421C00520000 | 2022-12-05 3:22PM EST | 2023-04-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230616C00520000 | 2022-12-01 2:22PM EST | 2023-06-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240119C00520000 | 2022-11-21 9:30AM EST | 2024-01-19 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117C00520000 | 2022-11-11 1:25PM EST | 2025-01-17 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00520000 | 2022-10-11 9:02AM EST | 2022-12-16 | 237.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230120P00520000 | 2022-12-05 3:53PM EST | 2023-01-20 | 186.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE230317P00520000 | 2022-09-16 10:39AM EST | 2023-03-17 | 226.80 | 230.35 | 233.45 | 0.00 | - | 2 | 0 | 133.65% |
| ADBE230421P00520000 | 2022-09-20 9:19AM EST | 2023-04-21 | 230.00 | 210.65 | 214.55 | 0.00 | - | - | 0 | 89.72% |
| ADBE230616P00520000 | 2022-10-26 2:18PM EST | 2023-06-16 | 197.15 | 183.60 | 186.70 | 0.00 | - | 24 | 0 | 30.65% |
| ADBE240119P00520000 | 2022-11-22 3:44PM EST | 2024-01-19 | 188.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ADBE250117P00520000 | 2022-09-13 9:15AM EST | 2025-01-17 | 156.64 | 231.15 | 238.55 | 0.00 | - | 1 | 0 | 50.13% |
© 2022 Yahoo. All rights reserved.
