Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00370000 | 2024-03-25 10:11AM EDT | 2024-04-05 | 136.18 | 131.00 | 138.15 | 0.00 | - | 1 | 1 | 150.24% |
ADBE240621C00370000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 141.27 | 137.80 | 144.90 | +11.61 | +8.95% | 1 | 89 | 54.83% |
ADBE240719C00370000 | 2024-03-15 2:46PM EDT | 2024-07-19 | 131.93 | 139.05 | 147.30 | 0.00 | - | - | 1 | 51.18% |
ADBE240920C00370000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 239.65 | 240.90 | 245.90 | 0.00 | - | - | 1 | 145.36% |
ADBE241018C00370000 | 2024-03-20 10:04AM EDT | 2024-10-18 | 162.35 | 148.30 | 154.10 | 0.00 | - | - | 1 | 51.40% |
ADBE250117C00370000 | 2024-02-28 3:15PM EDT | 2025-01-17 | 207.50 | 158.25 | 161.60 | 0.00 | - | 2 | 67 | 49.30% |
ADBE250321C00370000 | 2024-03-15 11:05AM EDT | 2025-03-21 | 157.80 | 164.35 | 167.60 | 0.00 | - | - | 1 | 49.26% |
ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 86.44% |
ADBE260116C00370000 | 2024-01-10 4:05PM EDT | 2026-01-16 | 272.50 | 300.90 | 309.00 | 0.00 | - | 1 | 7 | 108.37% |
ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 208.00 | 218.00 | 0.00 | - | 1 | 3 | 50.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240412P00370000 | 2024-03-25 9:30AM EDT | 2024-04-12 | 0.35 | 0.00 | 0.54 | 0.00 | - | 9 | 9 | 68.65% |
ADBE240419P00370000 | 2024-03-22 12:19PM EDT | 2024-04-19 | 0.38 | 0.00 | 0.31 | 0.00 | - | 1 | 28 | 52.83% |
ADBE240426P00370000 | 2024-03-21 1:20PM EDT | 2024-04-26 | 0.26 | 0.00 | 0.43 | 0.00 | - | - | 1 | 52.73% |
ADBE240503P00370000 | 2024-03-25 12:21PM EDT | 2024-05-03 | 1.42 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 61.30% |
ADBE240517P00370000 | 2024-03-22 10:17AM EDT | 2024-05-17 | 0.50 | 0.11 | 0.50 | 0.00 | - | 1 | 2 | 41.09% |
ADBE240621P00370000 | 2024-03-27 11:05AM EDT | 2024-06-21 | 1.60 | 1.25 | 1.89 | 0.00 | - | 2 | 984 | 39.97% |
ADBE240719P00370000 | 2024-03-26 12:31PM EDT | 2024-07-19 | 2.28 | 1.95 | 2.45 | 0.00 | - | 1 | 50 | 36.66% |
ADBE240816P00370000 | 2024-03-25 10:10AM EDT | 2024-08-16 | 3.49 | 2.85 | 3.20 | 0.00 | - | 1 | 11 | 34.90% |
ADBE240920P00370000 | 2024-03-26 12:26PM EDT | 2024-09-20 | 4.90 | 4.65 | 5.15 | 0.00 | - | 1 | 41 | 35.29% |
ADBE241018P00370000 | 2024-03-27 10:31AM EDT | 2024-10-18 | 6.00 | 5.60 | 6.40 | 0.00 | - | 4 | 22 | 34.86% |
ADBE241220P00370000 | 2024-03-19 10:42AM EDT | 2024-12-20 | 9.00 | 8.20 | 9.40 | 0.00 | - | 10 | 43 | 34.32% |
ADBE250117P00370000 | 2024-03-28 11:14AM EDT | 2025-01-17 | 10.55 | 8.75 | 10.45 | -0.45 | -4.09% | 1 | 236 | 33.83% |
ADBE250321P00370000 | 2024-03-25 12:54PM EDT | 2025-03-21 | 12.71 | 12.30 | 13.50 | 0.00 | - | 11 | 32 | 33.62% |
ADBE250620P00370000 | 2024-03-18 10:02AM EDT | 2025-06-20 | 18.55 | 16.35 | 17.75 | 0.00 | - | 2 | 30 | 33.36% |
ADBE260116P00370000 | 2024-02-16 4:37PM EDT | 2026-01-16 | 22.95 | 24.85 | 30.00 | 0.00 | - | 2 | 35 | 34.68% |
ADBE261218P00370000 | 2024-03-22 10:28AM EDT | 2026-12-18 | 34.99 | 32.05 | 39.50 | 0.00 | - | 2 | 28 | 32.41% |