Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C003300002024-06-14 2:06PM EDT2024-06-21195.74191.40200.30+66.89+51.91%145157.62%
ADBE240920C003300002024-05-31 1:28PM EDT2024-09-20117.60198.25203.800.00-121266.17%
ADBE241220C003300002024-02-16 11:40AM EDT2024-12-20252.91178.00187.000.00-330.00%
ADBE250117C003300002024-03-15 11:09AM EDT2025-01-17184.23161.10167.050.00-5460.00%
ADBE250321C003300002024-06-14 11:26AM EDT2025-03-21212.60208.85217.80+23.37+12.35%2555.52%
ADBE250620C003300002024-06-14 12:55PM EDT2025-06-20218.25214.00222.50+77.25+54.79%810152.84%
ADBE260116C003300002024-06-14 11:23AM EDT2026-01-16233.50228.00238.00+7.50+3.32%2552.22%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P003300002024-06-14 11:57AM EDT2024-06-210.030.000.01-0.22-88.00%3362298.44%
ADBE240628P003300002024-06-14 10:06AM EDT2024-06-280.010.000.56-0.31-96.88%818102.00%
ADBE240705P003300002024-06-13 3:24PM EDT2024-07-050.350.000.500.00-2682.13%
ADBE240712P003300002024-06-04 9:57AM EDT2024-07-120.510.000.640.00-9673.39%
ADBE240719P003300002024-06-14 10:33AM EDT2024-07-190.050.010.18-0.40-88.89%8435356.93%
ADBE240726P003300002024-06-07 9:40AM EDT2024-07-260.720.000.770.00-6361.40%
ADBE240816P003300002024-06-14 2:21PM EDT2024-08-160.130.000.49-0.58-81.69%75351.83%
ADBE240920P003300002024-06-14 3:30PM EDT2024-09-200.430.260.80-0.89-67.42%54344.70%
ADBE241018P003300002024-06-05 2:43PM EDT2024-10-182.930.211.090.00-13841.46%
ADBE241220P003300002024-06-14 3:55PM EDT2024-12-201.201.202.15-3.75-75.76%64438.30%
ADBE250117P003300002024-06-14 1:42PM EDT2025-01-172.251.302.48-3.30-59.46%555536.78%
ADBE250321P003300002024-06-14 11:01AM EDT2025-03-213.201.017.45-4.33-57.50%47442.02%
ADBE250620P003300002024-06-13 3:46PM EDT2025-06-205.302.596.45-5.45-50.70%436735.11%
ADBE260116P003300002024-06-12 3:03PM EDT2026-01-1617.977.3014.550.00-18435.79%
ADBE260618P003300002024-06-14 10:43AM EDT2026-06-1813.5011.8519.25-9.30-40.79%11935.16%
ADBE261218P003300002024-06-14 10:57AM EDT2026-12-1820.1615.0525.00-8.84-30.48%232334.81%