Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00380000 | 2024-03-26 1:27PM EDT | 2024-03-28 | 131.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE240419C00380000 | 2024-03-15 9:39AM EDT | 2024-04-19 | 124.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 135.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ADBE240621C00380000 | 2024-03-19 12:55PM EDT | 2024-06-21 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE240719C00380000 | 2024-03-15 2:01PM EDT | 2024-07-19 | 121.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ADBE241018C00380000 | 2024-03-20 10:03AM EDT | 2024-10-18 | 154.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ADBE250117C00380000 | 2024-03-21 10:53AM EDT | 2025-01-17 | 157.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE260116C00380000 | 2024-01-29 10:51AM EDT | 2026-01-16 | 302.39 | 226.40 | 232.70 | 0.00 | - | 1 | 2 | 70.29% |
ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 72.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00380000 | 2024-03-22 12:54PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ADBE240405P00380000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
ADBE240412P00380000 | 2024-03-18 9:56AM EDT | 2024-04-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
ADBE240419P00380000 | 2024-03-19 9:43AM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ADBE240426P00380000 | 2024-03-18 10:33AM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ADBE240517P00380000 | 2024-03-27 10:08AM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ADBE240621P00380000 | 2024-03-26 10:25AM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ADBE240719P00380000 | 2024-03-27 2:35PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ADBE240816P00380000 | 2024-03-27 10:51AM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
ADBE240920P00380000 | 2024-03-27 3:42PM EDT | 2024-09-20 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ADBE241018P00380000 | 2024-03-22 12:15PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
ADBE241220P00380000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ADBE250117P00380000 | 2024-03-27 9:52AM EDT | 2025-01-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ADBE250321P00380000 | 2024-03-18 1:41PM EDT | 2025-03-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
ADBE250620P00380000 | 2024-03-18 11:25AM EDT | 2025-06-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ADBE260116P00380000 | 2024-03-18 11:52AM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
ADBE261218P00380000 | 2024-03-13 3:24PM EDT | 2026-12-18 | 31.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |