Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00560000 | 2022-11-28 10:53AM EST | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ADBE230120C00560000 | 2022-11-03 10:23AM EST | 2023-01-20 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 570 | 56.45% |
| ADBE230317C00560000 | 2022-12-05 2:49PM EST | 2023-03-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE230421C00560000 | 2022-12-02 2:10PM EST | 2023-04-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADBE230616C00560000 | 2022-11-28 1:36PM EST | 2023-06-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240119C00560000 | 2022-11-28 9:32AM EST | 2024-01-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250117C00560000 | 2022-12-05 1:11PM EST | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216P00560000 | 2022-09-27 11:05AM EST | 2022-12-16 | 282.20 | 241.25 | 243.50 | 0.00 | - | 1 | 0 | 287.37% |
| ADBE230120P00560000 | 2022-10-27 2:08PM EST | 2023-01-20 | 241.00 | 223.05 | 227.70 | 0.00 | - | 7 | 0 | 81.15% |
| ADBE230616P00560000 | 2022-10-25 10:10AM EST | 2023-06-16 | 238.40 | 222.95 | 226.70 | 0.00 | - | 4 | 0 | 34.75% |
| ADBE240119P00560000 | 2022-09-13 9:15AM EST | 2024-01-19 | 183.08 | 272.80 | 276.90 | 0.00 | - | 1 | 0 | 73.41% |
| ADBE250117P00560000 | 2022-09-13 9:15AM EST | 2025-01-17 | 187.40 | 271.15 | 279.15 | 0.00 | - | 1 | 0 | 53.61% |
© 2022 Yahoo. All rights reserved.
