Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
458.74-1.13 (-0.25%)
At close: 04:00PM EDT
527.55 +68.81 (+15.00%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C003400002024-06-12 12:27PM EDT2024-06-21130.250.000.000.00-31500.00%
ADBE240816C003400002024-06-04 2:36PM EDT2024-08-16112.900.000.000.00-220.00%
ADBE240920C003400002024-06-05 3:57PM EDT2024-09-20124.560.000.000.00--100.00%
ADBE241220C003400002024-03-25 10:23AM EDT2024-12-20182.68152.15156.950.00-2172.53%
ADBE250117C003400002024-06-13 9:33AM EDT2025-01-17136.790.000.000.00-11880.00%
ADBE250321C003400002024-06-13 1:32PM EDT2025-03-21144.500.000.000.00-100.00%
ADBE250620C003400002024-06-13 10:34AM EDT2025-06-20146.340.000.000.00-1110.00%
ADBE260116C003400002024-01-12 3:57PM EDT2026-01-16298.20324.15332.000.00-58153.36%
ADBE261218C003400002024-04-22 10:54AM EDT2026-12-18196.500.000.000.00--00.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240614P003400002024-06-13 3:59PM EDT2024-06-140.180.000.000.00-28025350.00%
ADBE240621P003400002024-06-13 3:42PM EDT2024-06-210.330.000.000.00-286650.00%
ADBE240628P003400002024-05-31 12:43PM EDT2024-06-280.710.000.000.00-1225.00%
ADBE240705P003400002024-06-11 9:33AM EDT2024-07-051.690.000.000.00-5525.00%
ADBE240719P003400002024-06-13 10:33AM EDT2024-07-190.630.000.000.00-214525.00%
ADBE240816P003400002024-06-07 10:58AM EDT2024-08-160.940.000.000.00-11812.50%
ADBE240920P003400002024-06-10 12:08PM EDT2024-09-201.860.000.000.00-23312.50%
ADBE241018P003400002024-06-13 3:50PM EDT2024-10-183.050.000.000.00-66212.50%
ADBE241220P003400002024-06-13 3:51PM EDT2024-12-206.060.000.000.00-2896.25%
ADBE250117P003400002024-06-13 3:14PM EDT2025-01-176.850.000.000.00-101,9486.25%
ADBE250321P003400002024-06-13 2:44PM EDT2025-03-219.490.000.000.00-6101,1736.25%
ADBE250620P003400002024-06-13 3:43PM EDT2025-06-2012.800.000.000.00-105196.25%
ADBE260116P003400002024-06-06 12:40PM EDT2026-01-1622.000.000.000.00-5316.25%
ADBE260618P003400002024-06-13 2:47PM EDT2026-06-1826.100.000.000.00-15273.13%
ADBE261218P003400002024-05-23 11:01AM EDT2026-12-1828.030.000.000.00-2123.13%