Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.00-5.85 (-1.05%)
At close: 04:00PM EDT
551.01 +0.01 (+0.00%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719C002500002024-07-12 11:56AM EDT2024-07-19308.33296.30305.700.00--050.00%
ADBE240920C002500002024-07-05 10:52AM EDT2024-09-20328.00299.00308.150.00-10107.17%
ADBE241018C002500002024-07-09 10:25AM EDT2024-10-18321.50300.05309.100.00-1195.28%
ADBE250117C002500002024-07-03 12:54PM EDT2025-01-17328.00304.40313.350.00-11780.76%
ADBE250620C002500002024-06-25 1:06PM EDT2025-06-20288.82310.05320.000.00-11869.72%
ADBE260116C002500002024-07-02 12:19PM EDT2026-01-16340.64319.00328.000.00-11863.78%
ADBE261218C002500002024-07-01 9:33AM EDT2026-12-18341.15332.00341.000.00-1859.70%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P002500002024-06-28 11:20AM EDT2024-07-190.020.000.770.00-12641.41%
ADBE240816P002500002024-07-01 2:36PM EDT2024-08-160.120.000.670.00--5117.09%
ADBE240920P002500002024-07-05 9:30AM EDT2024-09-200.100.000.29-0.05-33.33%15571.68%
ADBE241018P002500002024-07-01 9:30AM EDT2024-10-180.220.000.990.00-1369.07%
ADBE241220P002500002024-06-14 12:52PM EDT2024-12-200.350.011.910.00-4958.40%
ADBE250117P002500002024-07-15 9:30AM EDT2025-01-170.840.011.080.00-2052454.71%
ADBE250321P002500002024-07-01 11:39AM EDT2025-03-210.550.001.500.00-14315749.73%
ADBE250620P002500002024-07-10 1:41PM EDT2025-06-201.400.007.450.00-225950.23%
ADBE260116P002500002024-07-19 2:35PM EDT2026-01-162.751.214.05-1.25-31.25%756640.11%
ADBE260618P002500002024-06-26 1:22PM EDT2026-06-185.500.006.000.00-113738.68%
ADBE261218P002500002024-06-28 11:07AM EDT2026-12-187.702.008.000.00-129536.93%