Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00280000 | 2023-12-18 10:39AM EDT | 2024-04-19 | 322.40 | 309.00 | 317.10 | 0.00 | - | - | 1 | 497.46% |
ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 2024-06-21 | 232.40 | 225.15 | 231.75 | 0.00 | - | 1 | 128 | 77.21% |
ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 2025-01-17 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 113.68% |
ADBE250321C00280000 | 2024-03-21 11:13AM EDT | 2025-03-21 | 248.05 | 239.45 | 245.80 | 0.00 | - | 1 | 1 | 59.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00280000 | 2024-02-20 1:17PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.68 | 0.00 | - | 1 | 38 | 101.76% |
ADBE240621P00280000 | 2024-03-15 1:13PM EDT | 2024-06-21 | 0.50 | 0.01 | 0.82 | 0.00 | - | 1 | 206 | 54.00% |
ADBE240719P00280000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 0.80 | 0.14 | 0.84 | 0.00 | - | 10 | 5 | 51.90% |
ADBE240816P00280000 | 2024-03-21 3:12PM EDT | 2024-08-16 | 0.62 | 0.24 | 0.94 | 0.00 | - | 4 | 12 | 47.34% |
ADBE240920P00280000 | 2024-03-12 12:26PM EDT | 2024-09-20 | 1.08 | 0.54 | 1.41 | 0.00 | - | 1 | 34 | 45.33% |
ADBE241018P00280000 | 2024-03-21 3:13PM EDT | 2024-10-18 | 1.40 | 0.81 | 1.76 | 0.00 | - | 2 | 4 | 43.81% |
ADBE241220P00280000 | 2024-03-18 2:48PM EDT | 2024-12-20 | 2.45 | 1.78 | 2.64 | 0.00 | - | 11 | 17 | 41.41% |
ADBE250117P00280000 | 2024-03-28 10:55AM EDT | 2025-01-17 | 2.81 | 2.58 | 2.95 | -0.19 | -6.33% | 5 | 389 | 40.30% |
ADBE250321P00280000 | 2024-03-18 2:57PM EDT | 2025-03-21 | 4.10 | 1.60 | 5.85 | 0.00 | - | 4 | 4 | 42.73% |
ADBE250620P00280000 | 2024-03-21 3:27PM EDT | 2025-06-20 | 5.55 | 5.05 | 9.20 | 0.00 | - | 1 | 32 | 43.03% |
ADBE260116P00280000 | 2024-03-21 3:37PM EDT | 2026-01-16 | 9.92 | 8.65 | 10.20 | 0.00 | - | 3 | 74 | 36.60% |
ADBE261218P00280000 | 2024-03-15 12:58PM EDT | 2026-12-18 | 17.00 | 12.85 | 18.65 | 0.00 | - | - | 10 | 36.18% |