Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00540000 | 2022-12-01 9:30AM EST | 2022-12-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230120C00540000 | 2022-11-16 11:05AM EST | 2023-01-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230317C00540000 | 2022-11-28 12:47PM EST | 2023-03-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00540000 | 2022-11-18 11:57AM EST | 2023-04-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230616C00540000 | 2022-12-01 9:57AM EST | 2023-06-16 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240119C00540000 | 2022-12-01 1:59PM EST | 2024-01-19 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117C00540000 | 2022-12-02 3:37PM EST | 2025-01-17 | 27.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00540000 | 2022-09-16 8:48AM EST | 2022-12-16 | 242.35 | 250.15 | 254.15 | 0.00 | - | 1 | 0 | 423.15% |
| ADBE230120P00540000 | 2022-11-30 3:35PM EST | 2023-01-20 | 193.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE230317P00540000 | 2022-09-15 2:46PM EST | 2023-03-17 | 230.29 | 250.20 | 253.55 | 0.00 | - | 10 | 0 | 144.06% |
| ADBE230616P00540000 | 2022-10-25 10:23AM EST | 2023-06-16 | 219.30 | 202.65 | 206.60 | 0.00 | - | 20 | 0 | 50.78% |
| ADBE240119P00540000 | 2022-09-21 8:53AM EST | 2024-01-19 | 248.26 | 238.40 | 243.65 | 0.00 | - | 5 | 0 | 64.36% |
| ADBE250117P00540000 | 2022-09-15 10:28AM EST | 2025-01-17 | 230.23 | 248.05 | 255.30 | 0.00 | - | - | 0 | 52.46% |
© 2022 Yahoo. All rights reserved.
