Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 2024-06-21 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 278.66% |
ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 2025-01-17 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 185.87% |
ADBE250321C00280000 | 2024-06-04 1:39PM EDT | 2025-03-21 | 181.52 | 180.75 | 189.35 | -19.64 | -9.76% | 1 | 0 | 56.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621P00280000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.26 | 0.03 | 0.70 | 0.00 | - | 3 | 207 | 96.24% |
ADBE240719P00280000 | 2024-04-16 10:48AM EDT | 2024-07-19 | 0.55 | 0.06 | 1.00 | 0.00 | - | 1 | 5 | 63.48% |
ADBE240816P00280000 | 2024-05-30 3:38PM EDT | 2024-08-16 | 0.36 | 0.08 | 1.09 | 0.00 | - | 1 | 11 | 50.81% |
ADBE240920P00280000 | 2024-04-29 3:41PM EDT | 2024-09-20 | 0.94 | 0.40 | 0.73 | 0.00 | - | 1 | 35 | 43.32% |
ADBE241018P00280000 | 2024-05-01 2:51PM EDT | 2024-10-18 | 1.32 | 0.90 | 1.49 | 0.00 | - | 2 | 8 | 43.69% |
ADBE241220P00280000 | 2024-05-31 12:18PM EDT | 2024-12-20 | 3.30 | 1.84 | 3.10 | 0.00 | - | 4 | 16 | 42.02% |
ADBE250117P00280000 | 2024-06-03 12:32PM EDT | 2025-01-17 | 3.43 | 2.54 | 3.50 | 0.00 | - | 1 | 388 | 40.45% |
ADBE250321P00280000 | 2024-05-31 9:46AM EDT | 2025-03-21 | 4.75 | 2.11 | 4.90 | 0.00 | - | 2 | 6 | 38.86% |
ADBE250620P00280000 | 2024-06-04 2:04PM EDT | 2025-06-20 | 6.05 | 3.60 | 5.90 | -0.10 | -1.63% | 16 | 38 | 35.61% |
ADBE260116P00280000 | 2024-06-04 1:15PM EDT | 2026-01-16 | 11.11 | 9.05 | 14.30 | +1.41 | +14.54% | 3 | 81 | 37.58% |
ADBE260618P00280000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 12.50 | 10.70 | 19.10 | 0.00 | - | - | 1 | 37.29% |
ADBE261218P00280000 | 2024-05-17 1:51PM EDT | 2026-12-18 | 14.35 | 14.00 | 24.00 | 0.00 | - | 1 | 11 | 36.64% |