Australia markets close in 3 hours 52 minutes

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:370.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C003700002024-06-14 12:22PM EDT2024-06-21152.20148.00157.70-3.65-2.34%189188.09%
ADBE240628C003700002024-06-11 2:48PM EDT2024-06-28152.62148.05155.30+59.11+63.21%11139.91%
ADBE240719C003700002024-06-17 3:16PM EDT2024-07-19153.17149.00158.500.00-5968.48%
ADBE240816C003700002024-05-31 12:41PM EDT2024-08-1677.35154.20158.450.00-2261.69%
ADBE240920C003700002024-06-10 11:29AM EDT2024-09-2098.94156.90161.250.00-1656.09%
ADBE241018C003700002024-06-13 3:16PM EDT2024-10-18102.50159.25166.000.00-6655.97%
ADBE241220C003700002024-06-14 3:04PM EDT2024-12-20169.00165.10170.350.00-2252.23%
ADBE250117C003700002024-05-10 3:46PM EDT2025-01-17136.65117.25120.500.00-1670.00%
ADBE250321C003700002024-06-17 10:29AM EDT2025-03-21166.06172.65178.600.00-2550.37%
ADBE250620C003700002024-06-14 11:25AM EDT2025-06-20185.80178.00188.000.00-2653.03%
ADBE260116C003700002024-05-02 1:25PM EDT2026-01-16159.00133.10139.450.00-280.00%
ADBE261218C003700002024-05-31 2:49PM EDT2026-12-18155.00220.00230.000.00-21351.99%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P003700002024-06-17 3:51PM EDT2024-06-210.050.000.010.00-171,153112.50%
ADBE240628P003700002024-06-18 11:01AM EDT2024-06-280.050.000.05-0.05-50.00%13471.09%
ADBE240705P003700002024-06-13 3:04PM EDT2024-07-050.750.001.120.00-11178.17%
ADBE240712P003700002024-06-14 11:58AM EDT2024-07-120.040.040.980.00-41864.89%
ADBE240719P003700002024-06-18 3:40PM EDT2024-07-190.140.100.76+0.03+27.27%814255.66%
ADBE240726P003700002024-06-13 10:31AM EDT2024-07-261.500.001.660.00-1255.69%
ADBE240816P003700002024-06-17 10:03AM EDT2024-08-160.380.121.020.00-163946.29%
ADBE240920P003700002024-06-17 2:48PM EDT2024-09-200.900.370.970.00-15336.35%
ADBE241018P003700002024-06-17 11:00AM EDT2024-10-181.600.802.210.00-1711137.33%
ADBE241220P003700002024-06-17 3:07PM EDT2024-12-203.873.404.100.00-4412634.91%
ADBE250117P003700002024-06-18 3:41PM EDT2025-01-174.564.305.05-0.11-2.36%40531234.31%
ADBE250321P003700002024-06-17 3:53PM EDT2025-03-217.836.507.650.00-2218733.86%
ADBE250620P003700002024-06-17 9:42AM EDT2025-06-2010.267.9513.000.00-19534.85%
ADBE260116P003700002024-06-17 9:34AM EDT2026-01-1620.0014.7020.95+2.00+11.11%27633.30%
ADBE260618P003700002024-06-06 10:57AM EDT2026-06-1835.3019.0029.000.00-15334.08%
ADBE261218P003700002024-06-14 10:59AM EDT2026-12-1829.0825.0034.000.00-58432.84%