Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00800000 | 2024-03-13 10:08AM EDT | 2024-03-28 | 0.48 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 256.25% |
ADBE240405C00800000 | 2024-03-14 12:59PM EDT | 2024-04-05 | 0.36 | 0.00 | 0.42 | 0.00 | - | 4 | 5 | 117.38% |
ADBE240412C00800000 | 2024-03-14 3:57PM EDT | 2024-04-12 | 1.50 | 0.00 | 0.51 | 0.00 | - | 1 | 8 | 90.04% |
ADBE240419C00800000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.46 | 0.00 | 0.05 | +0.45 | +4,500.00% | 1 | 969 | 59.77% |
ADBE240517C00800000 | 2024-03-28 10:12AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.19 | 0.00 | - | 11 | 179 | 48.78% |
ADBE240621C00800000 | 2024-03-28 11:27AM EDT | 2024-06-21 | 0.24 | 0.10 | 0.42 | -0.05 | -17.24% | 2 | 275 | 41.24% |
ADBE240719C00800000 | 2024-03-27 10:18AM EDT | 2024-07-19 | 0.43 | 0.19 | 0.73 | 0.00 | - | 1 | 248 | 38.56% |
ADBE240816C00800000 | 2024-03-27 10:18AM EDT | 2024-08-16 | 0.73 | 0.31 | 0.94 | 0.00 | - | 1 | 69 | 35.84% |
ADBE240920C00800000 | 2024-03-18 3:16PM EDT | 2024-09-20 | 2.41 | 0.96 | 1.66 | 0.00 | - | 3 | 67 | 35.11% |
ADBE241018C00800000 | 2024-03-20 2:46PM EDT | 2024-10-18 | 3.11 | 1.47 | 2.34 | 0.00 | - | 2 | 6 | 34.64% |
ADBE241220C00800000 | 2024-03-21 1:54PM EDT | 2024-12-20 | 5.10 | 4.10 | 4.30 | 0.00 | - | 1 | 26 | 34.12% |
ADBE250117C00800000 | 2024-03-28 10:41AM EDT | 2025-01-17 | 5.50 | 5.00 | 5.25 | -0.80 | -12.70% | 1 | 532 | 33.89% |
ADBE250321C00800000 | 2024-03-27 9:54AM EDT | 2025-03-21 | 9.30 | 8.00 | 8.60 | 0.00 | - | 1 | 4 | 34.60% |
ADBE250620C00800000 | 2024-03-26 12:18PM EDT | 2025-06-20 | 16.70 | 13.70 | 14.50 | 0.00 | - | 1 | 91 | 35.66% |
ADBE260116C00800000 | 2024-03-21 11:08AM EDT | 2026-01-16 | 28.67 | 26.85 | 28.00 | 0.00 | - | 2 | 48 | 36.56% |
ADBE261218C00800000 | 2024-03-21 10:55AM EDT | 2026-12-18 | 52.47 | 47.25 | 54.80 | 0.00 | - | 1 | 2 | 39.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00800000 | 2024-01-08 2:43PM EDT | 2024-04-19 | 224.35 | 181.95 | 186.25 | 0.00 | - | 1 | 0 | 0.00% |
ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 2024-06-21 | 291.13 | 297.05 | 301.75 | 0.00 | - | 2 | 0 | 57.07% |
ADBE240719P00800000 | 2024-03-13 3:55PM EDT | 2024-07-19 | 225.61 | 295.40 | 301.75 | 0.00 | - | - | 0 | 49.58% |
ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 2024-09-20 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 2025-01-17 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 296.88 | 294.00 | 303.90 | 0.00 | - | 2 | 2 | 23.00% |