Australia markets close in 5 hours 30 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
556.85-6.24 (-1.11%)
At close: 04:00PM EDT
557.00 +0.15 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719C005500002024-07-18 2:25PM EDT2024-07-1910.078.209.40-4.53-31.03%1021,18145.73%
ADBE240726C005500002024-07-18 12:15PM EDT2024-07-2613.5012.7515.25-0.05-0.37%513535.19%
ADBE240802C005500002024-07-18 2:09PM EDT2024-08-0218.7616.5517.60+0.41+2.23%25931.07%
ADBE240809C005500002024-07-18 12:27PM EDT2024-08-0919.9119.1021.75-2.64-11.71%11633.44%
ADBE240816C005500002024-07-18 3:59PM EDT2024-08-1621.6020.0522.90-3.75-14.79%261,12930.99%
ADBE240823C005500002024-07-16 10:32AM EDT2024-08-2327.5922.5024.200.00-2729.71%
ADBE240830C005500002024-07-18 2:48PM EDT2024-08-3026.2024.2526.85-3.00-10.27%2230.71%
ADBE240920C005500002024-07-18 3:22PM EDT2024-09-2037.9036.1537.70-2.86-7.02%2455136.99%
ADBE241018C005500002024-07-18 11:29AM EDT2024-10-1843.8741.8543.70-0.43-0.97%116536.30%
ADBE241115C005500002024-07-18 12:52PM EDT2024-11-1549.0047.5548.45+0.01+0.02%11035.56%
ADBE241220C005500002024-07-18 12:28PM EDT2024-12-2057.3556.0557.45-2.35-3.94%5121937.59%
ADBE250117C005500002024-07-18 2:47PM EDT2025-01-1761.9460.3061.95-3.94-5.98%278937.50%
ADBE250321C005500002024-07-16 1:06PM EDT2025-03-2175.6070.5573.800.00-217638.95%
ADBE260116C005500002024-07-18 3:33PM EDT2026-01-16112.10110.00111.95-2.90-2.52%765940.54%
ADBE260618C005500002024-07-15 11:06AM EDT2026-06-18135.14125.40131.600.00-13742.50%
ADBE261218C005500002024-07-17 10:10AM EDT2026-12-18146.00143.05150.850.00-304943.74%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P005500002024-07-18 3:59PM EDT2024-07-191.351.141.55+0.35+35.00%35380735.45%
ADBE240726P005500002024-07-18 3:58PM EDT2024-07-266.155.606.00+2.44+65.77%56658927.58%
ADBE240802P005500002024-07-18 12:17PM EDT2024-08-029.006.7510.40+2.87+46.82%219730.28%
ADBE240809P005500002024-07-18 12:15PM EDT2024-08-0910.6510.1512.05+3.05+40.13%42228.11%
ADBE240816P005500002024-07-18 3:55PM EDT2024-08-1611.7011.7012.20+2.38+25.54%4171,05624.73%
ADBE240823P005500002024-07-18 9:40AM EDT2024-08-2311.3212.7014.65+0.47+4.33%14825.78%
ADBE240830P005500002024-07-18 1:53PM EDT2024-08-3014.2513.9518.000.00-5228.06%
ADBE240920P005500002024-07-18 3:48PM EDT2024-09-2023.6023.7524.70+2.65+12.65%10833930.30%
ADBE241018P005500002024-07-18 3:15PM EDT2024-10-1827.5026.1528.00+1.75+6.80%563928.27%
ADBE241115P005500002024-07-10 1:29PM EDT2024-11-1527.0030.8033.250.00--428.93%
ADBE241220P005500002024-07-18 12:17PM EDT2024-12-2037.2036.6039.30+3.95+11.88%4716029.69%
ADBE250117P005500002024-07-17 10:10AM EDT2025-01-1738.0139.0542.050.00-301,02129.10%
ADBE250321P005500002024-07-10 1:31PM EDT2025-03-2141.3244.4549.950.00-44129.49%
ADBE260116P005500002024-07-11 12:07PM EDT2026-01-1664.5563.2568.250.00-15822026.63%
ADBE260618P005500002024-07-09 11:08AM EDT2026-06-1873.6573.1581.050.00-15015127.80%
ADBE261218P005500002024-07-02 1:56PM EDT2026-12-1881.1081.0091.000.00-11727.72%