Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:600.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916C00600000 | 2022-08-02 3:47PM EDT | 2022-09-16 | 0.09 | 0.07 | 0.24 | 0.00 | - | 4 | 662 | 42.48% |
| ADBE221021C00600000 | 2022-08-10 11:47AM EDT | 2022-10-21 | 0.45 | 0.28 | 0.80 | 0.00 | - | 1 | 340 | 36.23% |
| ADBE230120C00600000 | 2022-08-10 12:06PM EDT | 2023-01-20 | 4.00 | 3.70 | 4.05 | 0.00 | - | 2 | 804 | 33.24% |
| ADBE230616C00600000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 13.75 | 13.20 | 14.25 | 0.00 | - | 1 | 25 | 34.86% |
| ADBE240119C00600000 | 2022-08-11 10:45AM EDT | 2024-01-19 | 28.35 | 27.40 | 28.75 | -0.55 | -1.90% | 1 | 522 | 35.33% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916P00600000 | 2022-06-17 10:02AM EDT | 2022-09-16 | 242.55 | 222.75 | 226.50 | 0.00 | - | 1 | 0 | 198.88% |
| ADBE221021P00600000 | 2022-06-10 11:13AM EDT | 2022-10-21 | 209.00 | 207.40 | 212.55 | 0.00 | - | 1 | 0 | 123.16% |
| ADBE230120P00600000 | 2022-07-20 11:02AM EDT | 2023-01-20 | 198.75 | 159.15 | 161.20 | 0.00 | - | 170 | 139 | 0.00% |
| ADBE230616P00600000 | 2022-07-14 11:05AM EDT | 2023-06-16 | 235.50 | 162.10 | 164.65 | 0.00 | - | 2 | 2 | 22.71% |
| ADBE240119P00600000 | 2022-07-28 3:52PM EDT | 2024-01-19 | 199.90 | 167.70 | 170.25 | 0.00 | - | 5 | 122 | 22.81% |
© 2022 Yahoo. All rights reserved.
