Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:560.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220826C00560000 | 2022-08-12 12:44PM EDT | 2022-08-26 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 6 | 47.46% |
| ADBE220902C00560000 | 2022-08-12 9:37AM EDT | 2022-09-02 | 0.09 | 0.01 | 0.23 | 0.00 | - | - | 4 | 43.65% |
| ADBE220916C00560000 | 2022-08-10 10:45AM EDT | 2022-09-16 | 0.33 | 0.16 | 0.53 | 0.00 | - | 1 | 415 | 37.48% |
| ADBE220923C00560000 | 2022-08-12 3:10PM EDT | 2022-09-23 | 0.40 | 0.33 | 0.79 | +0.01 | +2.56% | 35 | 50 | 36.41% |
| ADBE221021C00560000 | 2022-08-12 3:39PM EDT | 2022-10-21 | 1.43 | 1.61 | 1.79 | 0.00 | - | 10 | 441 | 32.76% |
| ADBE221216C00560000 | 2022-08-15 10:27AM EDT | 2022-12-16 | 5.80 | 5.95 | 6.25 | +0.65 | +12.62% | 4 | 13 | 33.45% |
| ADBE230120C00560000 | 2022-08-12 12:26PM EDT | 2023-01-20 | 7.44 | 8.70 | 9.50 | 0.00 | - | 2 | 583 | 33.87% |
| ADBE230616C00560000 | 2022-08-08 11:45AM EDT | 2023-06-16 | 19.75 | 22.05 | 23.80 | 0.00 | - | 1 | 18 | 35.43% |
| ADBE240119C00560000 | 2022-08-11 3:59PM EDT | 2024-01-19 | 36.40 | 40.20 | 42.05 | 0.00 | - | 1 | 103 | 36.32% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916P00560000 | 2022-08-10 3:02PM EDT | 2022-09-16 | 122.10 | 110.10 | 112.35 | 0.00 | - | 32 | 22 | 43.70% |
| ADBE221021P00560000 | 2022-08-11 12:45PM EDT | 2022-10-21 | 122.00 | 110.40 | 113.25 | 0.00 | - | 1 | 1 | 34.15% |
| ADBE221216P00560000 | 2022-08-11 3:26PM EDT | 2022-12-16 | 126.00 | 112.55 | 113.75 | 0.00 | - | - | 1 | 26.56% |
| ADBE230120P00560000 | 2022-08-15 11:49AM EDT | 2023-01-20 | 114.43 | 113.95 | 115.50 | -59.57 | -34.24% | 1 | 329 | 26.72% |
| ADBE230616P00560000 | 2022-07-01 12:16PM EDT | 2023-06-16 | 197.85 | 151.60 | 155.60 | 0.00 | - | 21 | 16 | 49.07% |
| ADBE240119P00560000 | 2022-08-15 11:49AM EDT | 2024-01-19 | 130.23 | 130.05 | 133.15 | -14.07 | -9.75% | 1 | 134 | 26.20% |
© 2022 Yahoo. All rights reserved.
