Australia markets open in 7 hours 6 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
523.56-0.61 (-0.12%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719C003000002024-06-17 2:45PM EDT2024-07-19219.58222.90228.000.00-15120.07%
ADBE240726C003000002024-06-13 3:38PM EDT2024-07-26161.13221.35230.650.00-11111.43%
ADBE240920C003000002024-06-13 3:13PM EDT2024-09-20163.95226.35231.300.00-114079.43%
ADBE241018C003000002024-06-25 12:26PM EDT2024-10-18231.58227.80232.75-7.85-3.28%103573.51%
ADBE241220C003000002024-06-13 3:24PM EDT2024-12-20170.00230.10237.750.00-4066.68%
ADBE250117C003000002024-06-14 2:44PM EDT2025-01-17237.00232.15238.800.00-219564.65%
ADBE250321C003000002024-06-18 3:36PM EDT2025-03-21238.50235.40242.950.00-1161.73%
ADBE250620C003000002024-06-14 10:22AM EDT2025-06-20250.00239.05249.000.00-61258.66%
ADBE260116C003000002024-06-14 9:53AM EDT2026-01-16260.81253.05261.000.00-3956.71%
ADBE260618C003000002024-06-14 11:26AM EDT2026-06-18266.55262.00269.000.00--155.75%
ADBE261218C003000002024-06-10 12:40PM EDT2026-12-18217.15271.00279.000.00-1655.02%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P003000002024-06-17 9:34AM EDT2024-07-190.100.010.360.00-117385.64%
ADBE240816P003000002024-06-25 9:30AM EDT2024-08-160.100.010.390.00-11,43059.33%
ADBE240920P003000002024-06-14 2:57PM EDT2024-09-200.260.000.000.00-716025.00%
ADBE241018P003000002024-06-25 12:26PM EDT2024-10-180.340.000.62-0.27-44.26%108346.46%
ADBE241220P003000002024-06-18 9:47AM EDT2024-12-201.000.550.900.00-611739.56%
ADBE250117P003000002024-06-25 10:44AM EDT2025-01-171.231.001.43+0.16+14.95%121,47239.70%
ADBE250321P003000002024-06-25 12:16PM EDT2025-03-212.301.693.40+0.23+11.11%115041.08%
ADBE250620P003000002024-06-24 3:57PM EDT2025-06-204.300.0110.000.00-2511646.49%
ADBE260116P003000002024-06-18 3:35PM EDT2026-01-167.706.908.05-0.35-4.35%1013034.78%
ADBE260618P003000002024-06-06 10:29AM EDT2026-06-1817.906.2014.500.00-113336.81%
ADBE261218P003000002024-06-20 9:30AM EDT2026-12-1812.3510.0015.000.00-14033.26%