Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00500000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 4.80 | 2.97 | 5.90 | -1.25 | -20.66% | 453 | 520 | 29.25% |
ADBE240405C00500000 | 2024-03-28 3:20PM EDT | 2024-04-05 | 9.63 | 9.10 | 9.45 | -0.87 | -8.29% | 266 | 421 | 21.95% |
ADBE240412C00500000 | 2024-03-28 3:36PM EDT | 2024-04-12 | 13.00 | 12.40 | 13.15 | +0.25 | +1.96% | 28 | 79 | 25.49% |
ADBE240419C00500000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 15.61 | 15.10 | 15.70 | -0.99 | -5.96% | 92 | 515 | 26.39% |
ADBE240426C00500000 | 2024-03-28 3:03PM EDT | 2024-04-26 | 18.60 | 17.65 | 18.65 | -0.48 | -2.52% | 9 | 90 | 28.28% |
ADBE240503C00500000 | 2024-03-28 12:05PM EDT | 2024-05-03 | 19.00 | 17.00 | 21.00 | -2.30 | -10.80% | 15 | 21 | 29.18% |
ADBE240517C00500000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 24.50 | 23.95 | 24.25 | +0.30 | +1.24% | 120 | 709 | 29.21% |
ADBE240621C00500000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 37.00 | 36.60 | 37.15 | +0.85 | +2.35% | 81 | 668 | 35.82% |
ADBE240719C00500000 | 2024-03-28 10:58AM EDT | 2024-07-19 | 41.00 | 41.10 | 41.55 | +0.77 | +1.91% | 2 | 185 | 35.06% |
ADBE240816C00500000 | 2024-03-28 10:02AM EDT | 2024-08-16 | 47.13 | 44.35 | 46.55 | +2.08 | +4.62% | 1 | 58 | 35.44% |
ADBE240920C00500000 | 2024-03-28 12:53PM EDT | 2024-09-20 | 51.80 | 50.40 | 54.95 | -2.20 | -4.07% | 21 | 177 | 37.81% |
ADBE241018C00500000 | 2024-03-28 3:24PM EDT | 2024-10-18 | 59.00 | 54.55 | 60.35 | +1.13 | +1.95% | 1 | 21 | 38.76% |
ADBE241220C00500000 | 2024-03-28 2:23PM EDT | 2024-12-20 | 68.46 | 65.70 | 70.80 | +0.27 | +0.40% | 22 | 247 | 40.07% |
ADBE250117C00500000 | 2024-03-28 2:23PM EDT | 2025-01-17 | 72.52 | 70.25 | 72.90 | +1.63 | +2.30% | 6 | 311 | 39.30% |
ADBE250321C00500000 | 2024-03-26 11:02AM EDT | 2025-03-21 | 83.10 | 80.35 | 81.95 | 0.00 | - | 1 | 36 | 40.32% |
ADBE250620C00500000 | 2024-03-28 3:21PM EDT | 2025-06-20 | 92.71 | 90.55 | 93.75 | -4.74 | -4.86% | 3 | 152 | 41.44% |
ADBE260116C00500000 | 2024-03-27 1:51PM EDT | 2026-01-16 | 112.60 | 112.30 | 116.25 | 0.00 | - | 96 | 452 | 42.85% |
ADBE261218C00500000 | 2024-03-28 2:53PM EDT | 2026-12-18 | 143.00 | 139.00 | 148.00 | -2.00 | -1.38% | 6 | 72 | 45.01% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00500000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 0.10 | 0.01 | 0.16 | -1.45 | -93.55% | 2,524 | 2,624 | 13.43% |
ADBE240405P00500000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 4.15 | 4.10 | 4.35 | -1.26 | -23.29% | 611 | 860 | 20.30% |
ADBE240412P00500000 | 2024-03-28 1:21PM EDT | 2024-04-12 | 6.85 | 6.95 | 7.85 | -0.99 | -12.63% | 61 | 334 | 23.80% |
ADBE240419P00500000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 9.19 | 9.05 | 9.40 | -0.81 | -8.10% | 234 | 3,601 | 22.97% |
ADBE240426P00500000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 11.60 | 11.05 | 11.80 | -0.33 | -2.77% | 21 | 147 | 24.34% |
ADBE240503P00500000 | 2024-03-28 2:49PM EDT | 2024-05-03 | 13.10 | 11.60 | 14.15 | -1.44 | -9.90% | 14 | 19 | 25.63% |
ADBE240517P00500000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 15.81 | 15.75 | 16.05 | -0.51 | -3.12% | 59 | 607 | 24.39% |
ADBE240621P00500000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 25.85 | 25.90 | 26.20 | -0.18 | -0.69% | 187 | 1,100 | 29.27% |
ADBE240719P00500000 | 2024-03-28 3:32PM EDT | 2024-07-19 | 28.62 | 28.55 | 28.95 | -1.27 | -4.25% | 16 | 306 | 27.89% |
ADBE240816P00500000 | 2024-03-28 12:50PM EDT | 2024-08-16 | 33.48 | 31.45 | 31.95 | +1.18 | +3.65% | 5 | 513 | 27.40% |
ADBE240920P00500000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 37.45 | 36.65 | 38.80 | 0.00 | - | 4 | 511 | 29.48% |
ADBE241018P00500000 | 2024-03-28 12:33PM EDT | 2024-10-18 | 40.50 | 36.50 | 41.30 | -1.00 | -2.41% | 1 | 45 | 29.07% |
ADBE241220P00500000 | 2024-03-28 2:18PM EDT | 2024-12-20 | 46.35 | 44.35 | 48.05 | -1.07 | -2.26% | 2 | 241 | 29.39% |
ADBE250117P00500000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 47.75 | 47.80 | 48.55 | -1.72 | -3.48% | 2 | 1,819 | 28.25% |
ADBE250321P00500000 | 2024-03-27 12:59PM EDT | 2025-03-21 | 54.00 | 50.90 | 53.50 | -1.00 | -1.82% | 1 | 142 | 28.17% |
ADBE250620P00500000 | 2024-03-28 12:23PM EDT | 2025-06-20 | 60.50 | 56.40 | 60.20 | +3.32 | +5.81% | 3 | 323 | 28.21% |
ADBE260116P00500000 | 2024-03-27 1:50PM EDT | 2026-01-16 | 69.20 | 69.95 | 72.25 | 0.00 | - | 86 | 329 | 27.84% |
ADBE261218P00500000 | 2024-03-22 3:16PM EDT | 2026-12-18 | 88.00 | 81.05 | 90.95 | 0.00 | - | 1 | 63 | 28.45% |