Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00540000 | 2022-08-18 1:22PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 50.00% |
| ADBE220916C00540000 | 2022-08-18 1:11PM EDT | 2022-09-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 12.50% |
| ADBE220923C00540000 | 2022-08-16 10:10AM EDT | 2022-09-23 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| ADBE221021C00540000 | 2022-08-16 3:16PM EDT | 2022-10-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 62 | 203 | 12.50% |
| ADBE221216C00540000 | 2022-08-18 10:30AM EDT | 2022-12-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 6.25% |
| ADBE230120C00540000 | 2022-08-18 10:30AM EDT | 2023-01-20 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| ADBE230317C00540000 | 2022-08-12 2:20PM EDT | 2023-03-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| ADBE230616C00540000 | 2022-08-10 12:08PM EDT | 2023-06-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ADBE240119C00540000 | 2022-08-17 9:38AM EDT | 2024-01-19 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 3.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00540000 | 2022-06-30 12:10PM EDT | 2022-08-19 | 176.45 | 128.40 | 132.10 | 0.00 | - | 4 | 0 | 673.07% |
| ADBE220916P00540000 | 2022-07-21 10:02AM EDT | 2022-09-16 | 134.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE221021P00540000 | 2022-06-23 1:18PM EDT | 2022-10-21 | 168.82 | 136.65 | 140.30 | 0.00 | - | 4 | 0 | 96.12% |
| ADBE221216P00540000 | 2022-08-04 10:17AM EDT | 2022-12-16 | 119.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE230120P00540000 | 2022-08-16 12:00PM EDT | 2023-01-20 | 98.70 | 0.00 | 0.00 | 0.00 | - | 25 | 676 | 0.00% |
| ADBE230616P00540000 | 2022-06-17 9:49AM EDT | 2023-06-16 | 190.00 | 164.70 | 168.90 | 0.00 | - | 4 | 1 | 62.40% |
| ADBE240119P00540000 | 2022-08-05 12:25PM EDT | 2024-01-19 | 130.17 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
