Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00490000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 0.57 | 0.55 | 0.63 | -0.67 | -54.03% | 1,230 | 1,459 | 27.42% |
ADBE240426C00490000 | 2024-04-17 3:20PM EDT | 2024-04-26 | 3.75 | 3.65 | 3.80 | -1.00 | -21.05% | 62 | 128 | 29.49% |
ADBE240503C00490000 | 2024-04-17 2:29PM EDT | 2024-05-03 | 6.00 | 6.30 | 6.60 | -1.35 | -18.37% | 13 | 55 | 30.42% |
ADBE240510C00490000 | 2024-04-17 11:09AM EDT | 2024-05-10 | 8.10 | 8.40 | 8.75 | -1.20 | -12.90% | 10 | 71 | 30.38% |
ADBE240517C00490000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 10.70 | 10.55 | 10.75 | -0.57 | -5.06% | 54 | 450 | 30.55% |
ADBE240524C00490000 | 2024-04-17 12:46PM EDT | 2024-05-24 | 11.91 | 12.30 | 13.25 | -1.33 | -10.05% | 4 | 23 | 31.83% |
ADBE240531C00490000 | 2024-04-16 11:44AM EDT | 2024-05-31 | 14.44 | 13.80 | 14.30 | 0.00 | - | 10 | 10 | 30.88% |
ADBE240621C00490000 | 2024-04-17 1:22PM EDT | 2024-06-21 | 23.72 | 24.00 | 24.35 | -0.98 | -3.97% | 2 | 609 | 38.13% |
ADBE240719C00490000 | 2024-04-17 3:21PM EDT | 2024-07-19 | 28.72 | 28.60 | 28.90 | -1.17 | -3.91% | 51 | 209 | 36.70% |
ADBE240816C00490000 | 2024-04-17 2:00PM EDT | 2024-08-16 | 33.00 | 33.05 | 33.35 | -0.65 | -1.93% | 2 | 19 | 36.28% |
ADBE240920C00490000 | 2024-04-17 2:50PM EDT | 2024-09-20 | 40.84 | 40.35 | 42.15 | +1.04 | +2.61% | 1 | 128 | 39.06% |
ADBE241018C00490000 | 2024-04-16 2:13PM EDT | 2024-10-18 | 46.00 | 44.55 | 45.10 | 0.00 | - | 5 | 350 | 38.16% |
ADBE241220C00490000 | 2024-04-16 9:59AM EDT | 2024-12-20 | 52.30 | 54.75 | 55.90 | 0.00 | - | 2 | 27 | 39.88% |
ADBE250117C00490000 | 2024-04-17 2:50PM EDT | 2025-01-17 | 58.72 | 57.95 | 59.15 | +2.62 | +4.67% | 1 | 246 | 39.78% |
ADBE250321C00490000 | 2024-04-16 10:50AM EDT | 2025-03-21 | 65.10 | 66.35 | 67.85 | 0.00 | - | 4 | 35 | 40.68% |
ADBE250620C00490000 | 2024-04-16 12:09PM EDT | 2025-06-20 | 77.00 | 75.55 | 78.45 | 0.00 | - | 2 | 78 | 41.32% |
ADBE260116C00490000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 103.15 | 97.45 | 99.75 | 0.00 | - | 1 | 30 | 42.51% |
ADBE261218C00490000 | 2024-04-12 9:46AM EDT | 2026-12-18 | 127.00 | 123.85 | 129.75 | 0.00 | - | 1 | 30 | 44.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00490000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 14.06 | 13.70 | 14.35 | -0.79 | -5.32% | 86 | 706 | 0.00% |
ADBE240426P00490000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 16.45 | 16.50 | 17.00 | -0.14 | -0.84% | 9 | 214 | 23.13% |
ADBE240503P00490000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 20.42 | 17.35 | 19.25 | +0.63 | +3.18% | 5 | 493 | 24.56% |
ADBE240510P00490000 | 2024-04-17 2:11PM EDT | 2024-05-10 | 21.72 | 20.35 | 20.90 | +0.22 | +1.02% | 7 | 126 | 24.52% |
ADBE240517P00490000 | 2024-04-17 3:17PM EDT | 2024-05-17 | 21.95 | 22.00 | 22.40 | -0.20 | -0.90% | 161 | 489 | 24.55% |
ADBE240524P00490000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 22.65 | 23.20 | 24.15 | -0.09 | -0.40% | 1 | 23 | 25.23% |
ADBE240531P00490000 | 2024-04-17 10:22AM EDT | 2024-05-31 | 24.85 | 24.40 | 25.15 | +1.01 | +4.24% | 2 | 7 | 24.77% |
ADBE240621P00490000 | 2024-04-17 2:49PM EDT | 2024-06-21 | 32.85 | 32.90 | 33.45 | -0.60 | -1.79% | 536 | 1,491 | 31.03% |
ADBE240719P00490000 | 2024-04-17 1:27PM EDT | 2024-07-19 | 36.90 | 35.95 | 36.25 | +0.25 | +0.68% | 12 | 415 | 28.95% |
ADBE240816P00490000 | 2024-04-17 1:20PM EDT | 2024-08-16 | 39.45 | 38.65 | 39.05 | -1.20 | -2.95% | 1 | 257 | 27.98% |
ADBE240920P00490000 | 2024-04-17 2:04PM EDT | 2024-09-20 | 44.35 | 43.50 | 44.15 | +1.95 | +4.60% | 10 | 98 | 28.79% |
ADBE241018P00490000 | 2024-04-17 2:55PM EDT | 2024-10-18 | 46.40 | 46.00 | 46.95 | -2.17 | -4.47% | 16 | 183 | 28.60% |
ADBE241220P00490000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 54.70 | 52.20 | 52.95 | 0.00 | - | 2 | 119 | 28.55% |
ADBE250117P00490000 | 2024-04-16 3:16PM EDT | 2025-01-17 | 54.83 | 53.90 | 55.05 | 0.00 | - | 25 | 1,740 | 28.33% |
ADBE250321P00490000 | 2024-04-16 10:59AM EDT | 2025-03-21 | 59.27 | 58.30 | 59.30 | -0.88 | -1.46% | 5 | 124 | 27.90% |
ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 2025-06-20 | 65.00 | 61.90 | 65.90 | +5.94 | +10.06% | 1 | 271 | 27.98% |
ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 2026-01-16 | 74.40 | 73.40 | 76.95 | 0.00 | - | 5 | 136 | 27.36% |
ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 76.35 | 83.30 | 0.00 | - | 14 | 13 | 26.87% |
ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 84.60 | 89.90 | 0.00 | - | 10 | 59 | 26.37% |