Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
522.25+3.51 (+0.68%)
At close: 04:00PM EDT
522.50 +0.25 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C003600002024-06-12 12:26PM EDT2024-06-21110.10158.00167.700.00-2760201.07%
ADBE240628C003600002024-06-11 9:32AM EDT2024-06-2896.00158.10167.950.00-11114.65%
ADBE240712C003600002024-06-07 12:12PM EDT2024-07-12108.09159.05168.850.00-1185.06%
ADBE240816C003600002024-05-31 10:44AM EDT2024-08-1684.92164.10168.250.00-1165.00%
ADBE240920C003600002024-06-05 3:57PM EDT2024-09-20106.58164.00173.300.00-101358.43%
ADBE241018C003600002024-05-31 11:16AM EDT2024-10-1892.70166.00175.550.00-1155.72%
ADBE241220C003600002024-06-14 3:52PM EDT2024-12-20178.68171.55181.000.00-101053.23%
ADBE250117C003600002024-05-20 2:36PM EDT2025-01-17144.91176.40181.400.00-105652.79%
ADBE250321C003600002024-06-06 10:36AM EDT2025-03-21133.50181.25187.200.00-13351.67%
ADBE250620C003600002024-06-14 11:25AM EDT2025-06-20194.30186.00195.950.00-410050.24%
ADBE260116C003600002024-06-14 1:16PM EDT2026-01-16209.30203.55210.350.00-21051.54%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P003600002024-06-18 10:09AM EDT2024-06-210.010.000.020.00-11,404128.13%
ADBE240628P003600002024-06-14 12:52PM EDT2024-06-280.060.000.050.00-212576.17%
ADBE240705P003600002024-06-14 9:30AM EDT2024-07-052.230.001.120.00-101183.59%
ADBE240712P003600002024-06-17 10:19AM EDT2024-07-120.150.000.470.00-1262.40%
ADBE240719P003600002024-06-18 10:11AM EDT2024-07-190.130.000.39+0.02+18.18%513953.61%
ADBE240726P003600002024-06-13 3:23PM EDT2024-07-261.400.001.630.00-1159.33%
ADBE240816P003600002024-06-17 11:24AM EDT2024-08-160.430.200.680.00-48246.24%
ADBE240920P003600002024-06-14 3:39PM EDT2024-09-201.020.281.550.00-243942.24%
ADBE241018P003600002024-06-18 11:16AM EDT2024-10-181.200.441.35-0.03-2.44%110536.13%
ADBE241220P003600002024-06-17 10:34AM EDT2024-12-203.602.674.650.00-38738.29%
ADBE250117P003600002024-06-17 2:28PM EDT2025-01-173.493.054.15-0.51-12.75%11,75434.69%
ADBE250321P003600002024-06-17 10:03AM EDT2025-03-215.925.507.050.00-15435.06%
ADBE250620P003600002024-06-14 11:32AM EDT2025-06-207.755.7011.950.00-44935.79%
ADBE260116P003600002024-06-14 12:29PM EDT2026-01-1615.6013.7519.050.00-17033.78%
ADBE260618P003600002024-06-13 3:35PM EDT2026-06-1830.7517.0027.000.00-415734.69%
ADBE261218P003600002024-06-14 9:31AM EDT2026-12-1828.9022.0032.000.00-13233.48%