Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00580000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.09 | 0.04 | 0.11 | 0.00 | - | 55 | 135 | 40.43% |
ADBE240412C00580000 | 2024-03-27 2:09PM EDT | 2024-04-12 | 0.20 | 0.06 | 0.32 | -0.10 | -33.33% | 1 | 41 | 34.35% |
ADBE240419C00580000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 0.41 | 0.22 | 0.58 | -0.20 | -32.79% | 62 | 836 | 31.35% |
ADBE240426C00580000 | 2024-03-28 1:52PM EDT | 2024-04-26 | 0.82 | 0.74 | 0.92 | -0.26 | -24.07% | 10 | 76 | 29.80% |
ADBE240503C00580000 | 2024-03-28 10:10AM EDT | 2024-05-03 | 1.09 | 1.03 | 1.55 | -1.72 | -61.21% | 2 | 8 | 29.92% |
ADBE240517C00580000 | 2024-03-28 12:13PM EDT | 2024-05-17 | 2.36 | 2.00 | 2.50 | -0.69 | -22.62% | 51 | 275 | 28.54% |
ADBE240621C00580000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 10.60 | 9.75 | 10.05 | +1.00 | +10.42% | 3 | 464 | 34.39% |
ADBE240719C00580000 | 2024-03-28 10:01AM EDT | 2024-07-19 | 12.75 | 12.05 | 13.10 | -0.65 | -4.85% | 7 | 69 | 33.32% |
ADBE240816C00580000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 16.35 | 16.05 | 16.40 | -2.70 | -14.17% | 19 | 31 | 33.02% |
ADBE240920C00580000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 23.65 | 20.70 | 24.55 | +0.88 | +3.86% | 2 | 115 | 36.16% |
ADBE241018C00580000 | 2024-03-25 10:21AM EDT | 2024-10-18 | 25.65 | 25.35 | 26.60 | -1.90 | -6.90% | 3 | 23 | 35.07% |
ADBE241220C00580000 | 2024-03-27 12:49PM EDT | 2024-12-20 | 36.05 | 34.10 | 36.45 | 0.00 | - | 4 | 259 | 36.71% |
ADBE250117C00580000 | 2024-03-27 3:28PM EDT | 2025-01-17 | 38.40 | 37.15 | 40.65 | -0.60 | -1.54% | 2 | 255 | 37.33% |
ADBE250321C00580000 | 2024-03-25 1:33PM EDT | 2025-03-21 | 50.23 | 45.30 | 47.70 | 0.00 | - | 1 | 5 | 37.51% |
ADBE250620C00580000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 61.75 | 55.40 | 59.20 | 0.00 | - | 1 | 88 | 38.70% |
ADBE260116C00580000 | 2024-03-27 11:26AM EDT | 2026-01-16 | 80.00 | 79.00 | 82.35 | 0.00 | - | 1 | 214 | 40.51% |
ADBE261218C00580000 | 2024-03-18 1:15PM EDT | 2026-12-18 | 114.00 | 106.05 | 115.00 | 0.00 | - | 10 | 21 | 42.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00580000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 74.85 | 71.00 | 78.15 | 0.00 | - | 5 | 9 | 73.19% |
ADBE240412P00580000 | 2024-03-26 12:10PM EDT | 2024-04-12 | 69.82 | 71.05 | 78.95 | 0.00 | - | 66 | 4 | 57.41% |
ADBE240419P00580000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 76.70 | 72.85 | 79.35 | -0.05 | -0.07% | 1,015 | 225 | 48.92% |
ADBE240426P00580000 | 2024-03-21 11:04AM EDT | 2024-04-26 | 71.92 | 71.05 | 79.60 | 0.00 | - | 2 | 10 | 43.41% |
ADBE240517P00580000 | 2024-03-27 10:12AM EDT | 2024-05-17 | 77.80 | 71.05 | 79.55 | +0.20 | +0.26% | 2 | 113 | 32.94% |
ADBE240621P00580000 | 2024-03-26 12:37PM EDT | 2024-06-21 | 75.10 | 76.35 | 82.75 | 0.00 | - | 2 | 290 | 30.55% |
ADBE240719P00580000 | 2024-03-22 9:37AM EDT | 2024-07-19 | 80.45 | 79.60 | 82.75 | +2.95 | +3.81% | 1 | 95 | 26.50% |
ADBE240816P00580000 | 2024-03-25 12:46PM EDT | 2024-08-16 | 79.70 | 80.60 | 84.45 | 0.00 | - | 2 | 14 | 25.65% |
ADBE240920P00580000 | 2024-03-15 10:30AM EDT | 2024-09-20 | 97.16 | 83.60 | 86.90 | 0.00 | - | 2 | 77 | 25.28% |
ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 83.80 | 89.50 | 0.00 | - | 2 | 14 | 25.64% |
ADBE241220P00580000 | 2024-03-26 12:52PM EDT | 2024-12-20 | 90.15 | 89.65 | 95.50 | 0.00 | - | 4 | 54 | 26.50% |
ADBE250117P00580000 | 2024-03-27 1:50PM EDT | 2025-01-17 | 96.63 | 89.20 | 96.70 | 0.00 | - | 2 | 411 | 25.96% |
ADBE250321P00580000 | 2024-03-25 12:54PM EDT | 2025-03-21 | 97.01 | 96.25 | 101.15 | 0.00 | - | 5 | 11 | 26.04% |
ADBE250620P00580000 | 2024-03-14 9:36AM EDT | 2025-06-20 | 73.85 | 102.50 | 105.45 | 0.00 | - | 1 | 58 | 25.32% |
ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 113.30 | 117.00 | 0.00 | - | 8 | 83 | 25.37% |
ADBE261218P00580000 | 2024-03-08 2:02PM EDT | 2026-12-18 | 115.82 | 124.00 | 132.80 | 0.00 | - | 1 | 3 | 25.49% |